Enbridge Inc. (EBBGF)
OTC: EBBGF
· Real-Time Price · USD
24.90
0.45 (1.84%)
At close: Sep 05, 2025, 3:56 PM
25.00
0.40%
After-hours: Sep 05, 2025, 12:17 PM EDT
EBBGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.70 | 25.00 | 24.64 | 24.89 | 24.89 | 1.80% | 11,643 |
| Sep 4, 2025 | 24.40 | 24.60 | 24.40 | 24.45 | 24.45 | -0.24% | 5,323 |
| Sep 3, 2025 | 24.36 | 24.51 | 24.36 | 24.51 | 24.51 | 0.37% | 2,082 |
| Sep 2, 2025 | 24.45 | 24.60 | 24.40 | 24.42 | 24.42 | -0.33% | 5,121 |
| Aug 29, 2025 | 24.52 | 24.55 | 24.50 | 24.50 | 24.50 | -0.41% | 530 |
| Aug 28, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 1.44% | 1,770 |
| Aug 26, 2025 | 24.20 | 24.34 | 24.20 | 24.25 | 24.25 | 0.41% | 3,100 |
| Aug 25, 2025 | 24.40 | 24.65 | 24.15 | 24.15 | 24.15 | -0.90% | 2,430 |
| Aug 22, 2025 | 24.26 | 24.37 | 24.19 | 24.37 | 24.37 | 0.70% | 2,820 |
| Aug 21, 2025 | 24.07 | 24.20 | 24.07 | 24.20 | 24.20 | 0.50% | 345 |
| Aug 20, 2025 | 24.25 | 24.26 | 24.08 | 24.08 | 24.08 | 0.50% | 3,225 |
| Aug 19, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -1.48% | 1,300 |
| Aug 18, 2025 | 23.93 | 24.60 | 23.93 | 24.32 | 24.32 | 0.91% | 5,080 |
| Aug 15, 2025 | 24.20 | 24.42 | 24.09 | 24.10 | 24.10 | -1.55% | 5,601 |
| Aug 14, 2025 | 24.42 | 24.48 | 24.42 | 24.48 | 24.06 | 0.53% | 375 |
| Aug 13, 2025 | 24.59 | 24.59 | 24.35 | 24.35 | 23.93 | -0.53% | 14,980 |
| Aug 12, 2025 | 24.38 | 24.48 | 24.38 | 24.48 | 24.06 | -0.49% | 1,135 |
| Aug 11, 2025 | 24.58 | 24.60 | 24.35 | 24.60 | 24.18 | 0.61% | 5,036 |
| Aug 8, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.03 | -0.20% | 200 |
| Aug 7, 2025 | 24.50 | 24.59 | 24.50 | 24.50 | 24.08 | 0.25% | 5,283 |