Enbridge Inc. (ENNPF)
OTCMKTS · Delayed Price · Currency is USD
17.39
-0.01 (-0.03%)
Oct 9, 2025, 1:03 PM EDT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 2 |
| Aug 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 25 |
| Aug 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.48% | 200 |
| Aug 12, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | - |
| Aug 11, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | - |
| Aug 8, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | - |
| Aug 7, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | - |
| Aug 6, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | - |
| Aug 5, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | 3,500 |
| Aug 4, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | 90 |
| Aug 1, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | - |
| Jul 31, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | - |
| Jul 30, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | - |