Enbridge Inc. (ENNPF)
OTCMKTS
· Delayed Price · Currency is USD
17.80
+0.26 (1.48%)
Aug 13, 2025, 11:11 AM EDT
Enbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 29, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | - |
| Jul 28, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | - |
| Jul 25, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - | - |
| Jul 24, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.23% | 2,000 |
| Jul 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 2 |
| Jul 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 50 |
| Jul 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.56% | 200 |
| Jul 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jul 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jul 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jul 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jul 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 1 |
| Jul 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 10 |
| Jul 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jun 30, 2025 | 17.15 | 17.41 | 17.15 | 17.40 | 17.40 | 1.29% | 3,000 |
| 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 |