Enbridge Inc. (EBRGF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
13.55
0.00 (0.00%)
Jun 10, 2025, 8:00 PM EDT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Jun 10, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Jun 9, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Jun 6, 2025 | 13.95 | 14.00 | 13.55 | 13.55 | 13.55 | 8.40% | 2,500 |
| Jun 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jun 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jun 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.91% | - |
| Jun 2, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.87% | 8 |
| May 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.91% | - |
| May 28, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.87% | 10 |
| May 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 16, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 2.04% | 1,200 |
| Apr 15, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.08% | 1,000 |
| Apr 14, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | - |
| Apr 11, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | - |
| Apr 10, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | - |
| Apr 9, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | 46 |
| Apr 8, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | 815 |
| Apr 7, 2025 | 12.40 | 12.40 | 12.26 | 12.26 | 12.26 | -2.00% | 2,601 |
| Apr 4, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -3.02% | 623 |
| Apr 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Apr 2, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Apr 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |