Enbridge Inc. (ENNPF)
OTCMKTS
· Delayed Price · Currency is USD
16.00
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.86 | -0.80% | 300 |
| Jan 15, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 15.99 | - | - |
| Jan 14, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 15.99 | - | - |
| Jan 13, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 15.99 | 0.03% | 2,000 |
| Jan 10, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 15.98 | 1.03% | 250 |
| Jan 8, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 15.82 | - | - |
| Jan 7, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 15.82 | - | - |
| Jan 6, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 15.82 | - | - |
| Jan 3, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 15.82 | - | 100 |
| Jan 2, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 15.82 | - | 99 |
| Dec 31, 2024 | 15.90 | 16.11 | 15.90 | 16.11 | 15.82 | 1.31% | 934 |
| Dec 30, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | - | 1,000 |
| Dec 27, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | - | - |
| Dec 26, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | - | - |
| Dec 24, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | - | - |
| Dec 23, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | 4.47% | 100 |
| Dec 20, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.94 | 0.13% | 102 |
| Dec 19, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | - | - |
| Dec 18, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | - | - |
| Dec 17, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | - | - |
| Dec 16, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | - | - |
| Dec 13, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | - | - |
| Dec 12, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | - | - |
| Dec 11, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | - | - |
| Dec 10, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | - | - |
| Dec 9, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | - | - |
| Dec 6, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | - | - |
| Dec 5, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | - | - |
| Dec 4, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | - | - |
| Dec 3, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | - | - |
| Dec 2, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | - | - |
| Nov 27, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | - | - |
| Nov 26, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | -0.26% | 2,010 |
| Nov 25, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 14.96 | - | 200 |
| Nov 22, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 14.96 | - | - |
| Nov 21, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 14.96 | - | - |
| Nov 20, 2024 | 15.25 | 15.25 | 15.24 | 15.24 | 14.96 | -1.04% | 1,600 |
| Nov 19, 2024 | 15.24 | 15.40 | 15.24 | 15.40 | 15.12 | - | 2,700 |
| Nov 18, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | - | - |
| Nov 15, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | - | 500 |
| Nov 14, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.83 | - | - |
| Nov 13, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.83 | - | - |
| Nov 12, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.83 | - | 2,038 |
| Nov 11, 2024 | 15.50 | 15.50 | 15.37 | 15.40 | 14.83 | -0.39% | 2,800 |
| Nov 8, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 14.89 | -0.23% | 359 |
| Nov 7, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.93 | 0.23% | 500 |
| Nov 6, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 14.89 | -1.21% | 1,340 |
| Nov 5, 2024 | 15.71 | 15.71 | 15.65 | 15.65 | 15.08 | - | 1,060 |
| Nov 4, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.08 | 0.38% | 742 |
| Nov 1, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.02 | - | 400 |
| Oct 31, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.02 | -0.42% | 250 |
| Oct 30, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.08 | - | 400 |
| Oct 29, 2024 | 15.51 | 15.66 | 15.51 | 15.66 | 15.08 | -2.27% | 3,500 |
| Oct 28, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.43 | - | 10 |
| Oct 25, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.43 | - | - |
| Oct 24, 2024 | 16.16 | 16.16 | 16.02 | 16.02 | 15.43 | - | 720 |
| Oct 23, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.43 | -0.50% | 5,500 |
| Oct 22, 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 15.51 | 0.50% | 604 |
| Oct 21, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.43 | - | - |
| Oct 18, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.43 | - | 200 |
| Oct 17, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.43 | - | 10 |
| Oct 16, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.43 | - | - |
| Oct 15, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.43 | 0.18% | 350 |
| Oct 14, 2024 | 15.99 | 15.99 | 15.52 | 15.99 | 15.41 | -2.90% | 740 |
| Oct 11, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 15.87 | 0.05% | 100 |
| Oct 10, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 15.86 | - | - |
| Oct 9, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 15.86 | - | - |
| Oct 8, 2024 | 16.50 | 16.50 | 16.46 | 16.46 | 15.86 | -1.13% | 550 |
| Oct 7, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.04 | - | 1,620 |
| Oct 4, 2024 | 16.53 | 16.65 | 16.53 | 16.65 | 16.04 | 0.74% | 12,022 |
| Oct 3, 2024 | 16.60 | 16.60 | 16.53 | 16.53 | 15.92 | -0.66% | 2,480 |
| Oct 2, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.03 | - | 50 |
| Oct 1, 2024 | 16.62 | 16.64 | 16.62 | 16.64 | 16.03 | 0.16% | 1,423 |
| Sep 30, 2024 | 16.70 | 16.70 | 16.54 | 16.61 | 16.00 | - | 2,807 |
| Sep 27, 2024 | 16.63 | 16.64 | 16.60 | 16.61 | 16.00 | -0.16% | 1,252 |
| Sep 26, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.03 | - | - |