Enbridge Inc. (EBGEF)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
25.00
+0.34 (1.38%)
Sep 5, 2025, 1:48 PM EDT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.62 | 25.00 | 24.62 | 25.00 | 25.00 | 1.38% | 4,249 |
| Sep 4, 2025 | 24.67 | 24.67 | 24.66 | 24.66 | 24.66 | 0.24% | 1,545 |
| Sep 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 500 |
| Sep 2, 2025 | 24.67 | 24.70 | 24.60 | 24.60 | 24.60 | 0.08% | 2,327 |
| Aug 29, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.49% | 367 |
| Aug 28, 2025 | 24.55 | 24.79 | 24.39 | 24.70 | 24.70 | 0.61% | 3,447 |
| Aug 27, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.07% | 780 |
| Aug 26, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.26% | 729 |
| Aug 25, 2025 | 24.60 | 24.60 | 24.47 | 24.47 | 24.47 | 0.91% | 829 |
| Aug 22, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 10 |
| Aug 21, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 354 |
| Aug 20, 2025 | 24.90 | 24.90 | 24.25 | 24.25 | 24.25 | -1.02% | 1,750 |
| Aug 19, 2025 | 24.18 | 24.50 | 24.18 | 24.50 | 24.50 | 0.99% | 2,535 |
| Aug 18, 2025 | 24.35 | 24.45 | 24.00 | 24.26 | 24.26 | -0.37% | 3,282 |
| Aug 15, 2025 | 24.25 | 24.35 | 24.25 | 24.35 | 24.35 | -0.61% | 3,800 |
| Aug 14, 2025 | 24.35 | 24.50 | 24.35 | 24.50 | 24.09 | 0.62% | 301 |
| Aug 13, 2025 | 24.43 | 24.43 | 24.35 | 24.35 | 23.94 | -0.31% | 5,330 |
| Aug 12, 2025 | 24.36 | 24.45 | 24.36 | 24.43 | 24.01 | -0.43% | 824 |
| Aug 11, 2025 | 24.70 | 24.70 | 24.50 | 24.53 | 24.12 | -0.68% | 1,755 |
| Aug 8, 2025 | 24.45 | 24.70 | 24.45 | 24.70 | 24.28 | 0.41% | 294 |
| Aug 7, 2025 | 24.60 | 24.70 | 24.60 | 24.60 | 24.19 | 0.82% | 3,441 |
| Aug 6, 2025 | 24.55 | 24.76 | 24.40 | 24.40 | 23.99 | -0.61% | 13,056 |
| Aug 5, 2025 | 24.41 | 24.55 | 24.41 | 24.55 | 24.14 | 0.70% | 3,492 |
| Aug 4, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 23.97 | - | 41 |
| Aug 1, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 23.97 | - | 121 |
| Jul 31, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 23.97 | - | 156 |
| Jul 30, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 23.97 | -0.04% | 621 |
| Jul 29, 2025 | 24.40 | 24.40 | 24.39 | 24.39 | 23.98 | 0.36% | 1,027 |
| Jul 28, 2025 | 24.19 | 24.34 | 24.17 | 24.30 | 23.89 | 0.42% | 2,512 |
| Jul 25, 2025 | 24.48 | 24.48 | 24.20 | 24.20 | 23.79 | -1.22% | 6,063 |
| Jul 24, 2025 | 24.50 | 24.50 | 24.32 | 24.50 | 24.09 | 1.41% | 664 |
| Jul 23, 2025 | 24.15 | 24.16 | 24.00 | 24.16 | 23.75 | -0.01% | 1,519 |
| Jul 22, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 23.76 | -0.98% | 135 |
| Jul 21, 2025 | 24.15 | 24.40 | 23.99 | 24.40 | 23.99 | 0.62% | 1,512 |
| Jul 18, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 23.84 | - | 527 |
| Jul 17, 2025 | 23.96 | 24.25 | 23.95 | 24.25 | 23.84 | 1.04% | 2,476 |
| Jul 16, 2025 | 24.00 | 24.25 | 24.00 | 24.00 | 23.60 | -1.03% | 3,930 |
| Jul 15, 2025 | 24.20 | 24.60 | 24.20 | 24.25 | 23.84 | 1.68% | 894 |
| Jul 14, 2025 | 24.07 | 24.07 | 23.55 | 23.85 | 23.45 | - | 2,490 |
| Jul 11, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.45 | - | 636 |
| Jul 10, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.45 | -0.27% | 213 |
| Jul 9, 2025 | 23.80 | 23.92 | 23.79 | 23.92 | 23.51 | 0.69% | 1,507 |
| Jul 8, 2025 | 23.34 | 23.75 | 23.34 | 23.75 | 23.35 | -1.04% | 2,275 |
| Jul 7, 2025 | 24.00 | 24.00 | 23.68 | 24.00 | 23.60 | 0.84% | 5,864 |
| Jul 3, 2025 | 24.81 | 24.81 | 23.80 | 23.80 | 23.40 | - | 3,191 |
| Jul 2, 2025 | 23.68 | 23.92 | 23.33 | 23.80 | 23.40 | 1.06% | 3,084 |
| Jul 1, 2025 | 23.26 | 23.67 | 23.26 | 23.55 | 23.15 | - | 4,380 |
| Jun 30, 2025 | 23.75 | 23.75 | 23.49 | 23.55 | 23.15 | -0.42% | 6,762 |
| Jun 27, 2025 | 23.75 | 23.75 | 23.65 | 23.65 | 23.25 | -0.63% | 2,378 |
| Jun 26, 2025 | 23.82 | 24.01 | 23.80 | 23.80 | 23.40 | -0.08% | 873 |