Enbridge Inc. (EBGEF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
23.91
+0.01 (0.02%)
Jun 16, 2025, 9:30 AM EDT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 24.05 | 24.15 | 23.88 | 23.91 | 23.91 | -0.60% | 3,224 |
| Jun 12, 2025 | 24.09 | 24.09 | 24.05 | 24.05 | 24.05 | - | 849 |
| Jun 11, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.29% | 100 |
| Jun 10, 2025 | 24.03 | 24.15 | 23.88 | 24.12 | 24.12 | -0.54% | 1,885 |
| Jun 9, 2025 | 24.01 | 24.25 | 24.01 | 24.25 | 24.25 | 0.67% | 2,099 |
| Jun 6, 2025 | 24.00 | 24.09 | 24.00 | 24.09 | 24.09 | -0.13% | 554 |
| Jun 5, 2025 | 24.17 | 24.25 | 24.12 | 24.12 | 24.12 | 0.02% | 3,121 |
| Jun 4, 2025 | 24.00 | 24.12 | 24.00 | 24.12 | 24.12 | 0.48% | 2,530 |
| Jun 3, 2025 | 23.88 | 24.00 | 23.88 | 24.00 | 24.00 | 1.16% | 1,361 |
| Jun 2, 2025 | 23.00 | 23.72 | 23.00 | 23.72 | 23.72 | -0.32% | 659 |
| May 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.37% | 166 |
| May 29, 2025 | 23.91 | 23.91 | 23.89 | 23.89 | 23.89 | 0.03% | 213 |
| May 28, 2025 | 24.00 | 24.00 | 23.80 | 23.88 | 23.88 | 0.42% | 1,735 |
| May 27, 2025 | 23.35 | 24.00 | 23.35 | 23.78 | 23.78 | -0.38% | 3,930 |
| May 23, 2025 | 23.87 | 23.90 | 23.87 | 23.87 | 23.87 | -0.54% | 1,166 |
| May 22, 2025 | 23.68 | 24.00 | 23.68 | 24.00 | 24.00 | 4.30% | 3,236 |
| May 21, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - | 1,512 |
| May 20, 2025 | 24.00 | 24.07 | 23.01 | 23.01 | 23.01 | -4.31% | 1,576 |
| May 19, 2025 | 24.00 | 24.18 | 24.00 | 24.05 | 24.05 | 0.61% | 2,095 |
| May 16, 2025 | 23.88 | 23.90 | 23.73 | 23.90 | 23.90 | 0.08% | 2,042 |
| May 15, 2025 | 23.85 | 23.88 | 23.85 | 23.88 | 23.88 | -0.50% | 2,350 |
| May 14, 2025 | 23.97 | 24.00 | 23.90 | 24.00 | 23.59 | 0.21% | 5,005 |
| May 13, 2025 | 24.00 | 24.00 | 23.90 | 23.95 | 23.54 | 0.47% | 2,859 |
| May 12, 2025 | 23.90 | 23.90 | 23.80 | 23.84 | 23.43 | 0.37% | 2,174 |
| May 9, 2025 | 23.70 | 23.75 | 23.39 | 23.75 | 23.34 | - | 3,024 |
| May 8, 2025 | 23.44 | 23.75 | 23.44 | 23.75 | 23.34 | 1.89% | 1,067 |
| May 7, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 22.91 | -1.02% | 507 |
| May 6, 2025 | 23.50 | 23.60 | 23.48 | 23.55 | 23.15 | 0.60% | 4,303 |
| May 5, 2025 | 23.59 | 23.59 | 23.25 | 23.41 | 23.01 | 0.47% | 2,265 |
| May 2, 2025 | 23.75 | 23.75 | 23.01 | 23.30 | 22.90 | -0.72% | 4,130 |
| May 1, 2025 | 23.24 | 23.47 | 23.24 | 23.47 | 23.07 | 0.95% | 859 |
| Apr 30, 2025 | 23.00 | 23.25 | 23.00 | 23.25 | 22.85 | 1.31% | 1,160 |
| Apr 29, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.56 | - | 373 |
| Apr 28, 2025 | 22.36 | 23.00 | 22.36 | 22.95 | 22.56 | - | 3,106 |
| Apr 25, 2025 | 23.27 | 23.27 | 22.93 | 22.95 | 22.56 | - | 1,140 |
| Apr 24, 2025 | 23.06 | 23.06 | 22.95 | 22.95 | 22.56 | -0.36% | 1,979 |
| Apr 23, 2025 | 23.27 | 23.27 | 23.03 | 23.03 | 22.64 | - | 752 |
| Apr 22, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.64 | 1.03% | 1,201 |
| Apr 21, 2025 | 22.90 | 22.90 | 22.80 | 22.80 | 22.41 | -0.71% | 2,443 |
| Apr 17, 2025 | 23.00 | 23.01 | 22.89 | 22.96 | 22.57 | -0.16% | 1,583 |
| Apr 16, 2025 | 22.90 | 23.01 | 22.90 | 23.00 | 22.61 | -0.90% | 680 |
| Apr 15, 2025 | 23.40 | 23.40 | 23.04 | 23.21 | 22.81 | 0.77% | 1,240 |
| Apr 14, 2025 | 23.18 | 23.18 | 23.00 | 23.03 | 22.64 | -0.12% | 2,510 |
| Apr 11, 2025 | 23.02 | 23.14 | 23.02 | 23.06 | 22.66 | 0.17% | 5,346 |
| Apr 10, 2025 | 23.02 | 23.12 | 23.02 | 23.02 | 22.62 | -0.99% | 13,108 |
| Apr 9, 2025 | 23.49 | 23.67 | 22.50 | 23.25 | 22.85 | 0.65% | 10,720 |
| Apr 8, 2025 | 23.10 | 23.88 | 23.10 | 23.10 | 22.70 | 0.87% | 5,287 |
| Apr 7, 2025 | 23.28 | 23.50 | 22.70 | 22.90 | 22.51 | -2.92% | 3,834 |
| Apr 4, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.18 | -1.30% | 827 |
| Apr 3, 2025 | 23.75 | 23.90 | 23.59 | 23.90 | 23.49 | -0.42% | 1,678 |