Enbridge Inc. (EBRGF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
12.50
-0.10 (-0.79%)
Apr 24, 2025, 4:00 PM EDT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 31, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 26, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.02% | 300 |
| Mar 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 11, 2025 | 12.89 | 12.90 | 12.89 | 12.90 | 12.90 | -4.68% | 397 |
| Mar 7, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | - |
| Mar 6, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | - |
| Mar 5, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | - |
| Mar 4, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | - |
| Mar 3, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | 300 |
| Feb 28, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | - |
| Feb 27, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | - |
| Feb 26, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 1.42% | 3,500 |
| Feb 25, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - | 2 |
| Feb 24, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.29% | 200 |
| Feb 21, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - | 1 |
| Feb 20, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - | - |
| Feb 19, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - | - |
| Feb 18, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.89% | 279 |
| Feb 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.89% | 1,000 |
| Feb 13, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.03 | - | - |
| Feb 12, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.03 | - | - |
| Feb 11, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.03 | -1.85% | 400 |