Enbridge Inc. (ENNPF)
OTCMKTS
· Delayed Price · Currency is USD
17.18
+0.17 (1.00%)
Jun 26, 2025, 11:03 AM EDT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - | - |
| Jun 26, 2025 | 17.17 | 17.18 | 17.17 | 17.18 | 17.18 | 1.00% | 1,045 |
| Jun 25, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | 50 |
| Jun 24, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | 30 |
| Jun 23, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - | 484 |
| Jun 20, 2025 | 17.12 | 17.12 | 17.01 | 17.01 | 17.01 | 0.06% | 1,715 |
| Jun 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.41% | 300 |
| Jun 17, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.01% | 360 |
| Jun 16, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - | - |
| Jun 13, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - | - |
| Jun 12, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - | 20 |
| Jun 11, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - | - |
| Jun 10, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.10% | 400 |
| Jun 9, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - | - |
| Jun 6, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.34% | 150 |
| Jun 5, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - | 20 |
| Jun 4, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - | 100 |
| Jun 3, 2025 | 16.50 | 16.69 | 16.50 | 16.69 | 16.69 | 1.02% | 600 |
| Jun 2, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | 10,000 |
| May 30, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | - |
| May 29, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | 1,000 |
| May 28, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | 500 |
| May 27, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 6.58% | 100 |
| May 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| May 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.32% | 100 |
| May 2, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| May 1, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Apr 30, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 10 |
| Apr 29, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 10 |
| Apr 28, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.51% | 200 |
| Apr 25, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | - |
| Apr 24, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.13% | 200 |
| Apr 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 2,000 |
| Apr 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.07% | 200 |