Enbridge Inc. (ENNPF)
OTCMKTS
· Delayed Price · Currency is USD
15.69
-0.31 (-1.92%)
Mar 31, 2025, 4:00 PM EST
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 28, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 27, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 26, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 25, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 24, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 1,000 |
| Mar 21, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 20, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 19, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 18, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 17, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 14, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 13, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 12, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.04% | 200 |
| Mar 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.51% | 600 |
| Mar 10, 2025 | 15.60 | 15.62 | 15.60 | 15.62 | 15.62 | -1.13% | 5,100 |
| Mar 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | 500 |
| Mar 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Mar 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1,075 |
| Mar 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 31 |
| Mar 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | 1,000 |
| Feb 28, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Feb 27, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | 400 |
| Feb 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 500 |
| Feb 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,200 |
| Feb 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 30 |
| Feb 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | - | - |
| Feb 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | - | - |
| Feb 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | - | - |
| Feb 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | - | - |
| Feb 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | - | - |
| Feb 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | - | - |
| Feb 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | - | - |
| Feb 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | - | - |
| Feb 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | - | 222 |
| Jan 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | - | - |
| Jan 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | 0.13% | 120 |
| Jan 29, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.69 | - | - |
| Jan 28, 2025 | 16.09 | 16.17 | 15.98 | 15.98 | 15.69 | -1.06% | 5,301 |
| Jan 27, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.86 | - | - |
| Jan 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.86 | - | 100 |
| Jan 23, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.86 | - | - |
| Jan 22, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.86 | - | - |
| Jan 21, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.86 | - | - |
| Jan 17, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.86 | - | - |