Enbridge Inc. (ENNPF)
OTCMKTS
· Delayed Price · Currency is USD
15.50
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 15.21 | 15.21 | 15.19 | 15.19 | 15.19 | 6.45% | 2,100 |
| Apr 14, 2025 | 15.25 | 15.25 | 14.27 | 14.27 | 14.27 | -6.43% | 750 |
| Apr 11, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 1,730 |
| Apr 10, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Apr 9, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Apr 8, 2025 | 14.97 | 15.25 | 14.97 | 15.25 | 15.25 | -2.80% | 2,000 |
| Apr 7, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Apr 4, 2025 | 15.72 | 15.73 | 15.69 | 15.69 | 15.69 | -1.94% | 600 |
| Apr 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,000 |
| Apr 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.96% | 1,300 |
| Apr 1, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 31, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 28, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 27, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 26, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 25, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 24, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 1,000 |
| Mar 21, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 20, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 19, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 18, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 17, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 14, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 13, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Mar 12, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.04% | 200 |
| Mar 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.51% | 600 |
| Mar 10, 2025 | 15.60 | 15.62 | 15.60 | 15.62 | 15.62 | -1.13% | 5,100 |
| Mar 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | 500 |
| Mar 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Mar 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1,075 |
| Mar 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 31 |
| Mar 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | 1,000 |