Enbridge Inc. (ENNPF)
OTCMKTS · Delayed Price · Currency is USD
17.45
0.00 (0.00%)
Jan 6, 2026, 9:30 AM EST
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% | 308 |
| Dec 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 700 |
| Dec 18, 2025 | 15.68 | 18.90 | 15.68 | 17.50 | 17.50 | -7.41% | 1,600 |
| Dec 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 8.62% | 150 |
| Oct 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.10 | - | 200 |
| Oct 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.10 | 1.03% | 200 |
| Oct 20, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 16.93 | -0.09% | 994 |
| Oct 17, 2025 | 16.82 | 17.24 | 16.82 | 17.24 | 16.94 | 0.23% | 220 |
| Oct 14, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.90 | -1.09% | 2,780 |
| Oct 9, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.09 | -0.03% | 480 |
| Oct 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.10 | -0.24% | 100 |
| Oct 6, 2025 | 17.50 | 17.50 | 17.42 | 17.44 | 17.14 | 0.21% | 3,110 |
| Oct 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.10 | 0.12% | 150 |
| Sep 30, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.08 | -0.01% | 100 |
| Sep 23, 2025 | 17.37 | 17.38 | 17.37 | 17.38 | 17.08 | -0.62% | 1,520 |
| Sep 22, 2025 | 17.40 | 17.49 | 17.40 | 17.49 | 17.19 | 0.51% | 300 |
| Sep 18, 2025 | 17.32 | 17.40 | 16.40 | 17.40 | 17.10 | - | 850 |
| Sep 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.10 | 2.96% | 1,000 |
| Sep 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.61 | -2.87% | 100 |
| Sep 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.10 | -2.25% | 100 |
| Aug 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.19 | 1.48% | 200 |
| Jul 24, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 16.94 | 0.23% | 2,000 |
| Jul 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 16.90 | 0.56% | 200 |