Enbridge Inc. (ENNPF)
OTCMKTS · Delayed Price · Currency is USD
17.40
0.00 (0.00%)
Oct 30, 2025, 4:00 PM EDT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 200 |
| Oct 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.03% | 200 |
| Oct 23, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Oct 22, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Oct 21, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | 250 |
| Oct 20, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.09% | 994 |
| Oct 17, 2025 | 16.82 | 17.24 | 16.82 | 17.24 | 17.24 | 0.23% | 220 |
| Oct 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 2,363 |
| Oct 14, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.09% | 2,780 |
| Oct 13, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - | - |
| Oct 10, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - | - |
| Oct 9, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.03% | 480 |
| Oct 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.24% | 100 |
| Oct 7, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - | 100 |
| Oct 6, 2025 | 17.50 | 17.50 | 17.42 | 17.44 | 17.44 | 0.21% | 3,110 |
| Oct 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.12% | 150 |
| Oct 1, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | - |
| Sep 30, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.01% | 100 |
| Sep 29, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | - |
| Sep 26, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | 1,200 |
| Sep 25, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | - |
| Sep 24, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | 10 |
| Sep 23, 2025 | 17.37 | 17.38 | 17.37 | 17.38 | 17.38 | -0.62% | 1,520 |
| Sep 22, 2025 | 17.40 | 17.49 | 17.40 | 17.49 | 17.49 | 0.51% | 300 |
| Sep 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 18, 2025 | 17.32 | 17.40 | 16.40 | 17.40 | 17.40 | - | 850 |
| Sep 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 15, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | 1,000 |
| Sep 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | 100 |
| Sep 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | 100 |
| Sep 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Sep 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Sep 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Sep 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |