Enbridge Inc. (EBBNF)
OTC: EBBNF
· Real-Time Price · USD
24.22
0.18 (0.75%)
At close: Sep 05, 2025, 3:49 PM
24.22
0.00%
After-hours: Sep 05, 2025, 03:58 PM EDT
EBBNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.12 | 24.32 | 24.04 | 24.22 | 24.22 | 0.75% | 39,522 |
| Sep 4, 2025 | 23.91 | 24.08 | 23.85 | 24.04 | 24.04 | 0.54% | 30,000 |
| Sep 3, 2025 | 23.85 | 23.91 | 23.80 | 23.91 | 23.91 | 0.59% | 4,000 |
| Sep 2, 2025 | 23.90 | 23.90 | 23.73 | 23.77 | 23.77 | 0.68% | 64,300 |
| Aug 29, 2025 | 23.70 | 23.70 | 23.61 | 23.61 | 23.61 | 0.47% | 520 |
| Aug 28, 2025 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | -0.21% | 1,645 |
| Aug 27, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.94% | 110 |
| Aug 26, 2025 | 23.55 | 23.55 | 23.33 | 23.33 | 23.33 | -0.30% | 1,600 |
| Aug 25, 2025 | 23.45 | 23.45 | 23.40 | 23.40 | 23.40 | -0.21% | 849 |
| Aug 22, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.85% | 1,300 |
| Aug 21, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.00% | 0 |
| Aug 20, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.00% | 0 |
| Aug 19, 2025 | 23.30 | 23.65 | 23.04 | 23.65 | 23.65 | 1.72% | 6,031 |
| Aug 18, 2025 | 23.35 | 23.53 | 23.22 | 23.25 | 23.25 | -0.43% | 5,935 |
| Aug 15, 2025 | 23.53 | 23.53 | 23.18 | 23.35 | 23.35 | -0.93% | 22,236 |
| Aug 14, 2025 | 23.63 | 23.63 | 23.51 | 23.57 | 23.57 | 0.00% | 928 |
| Aug 13, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.20 | 0.00% | 0 |
| Aug 12, 2025 | 23.60 | 23.60 | 23.57 | 23.57 | 23.57 | -0.13% | 1,542 |
| Aug 11, 2025 | 23.63 | 23.63 | 23.57 | 23.60 | 23.60 | 0.00% | 1,400 |
| Aug 8, 2025 | 23.53 | 23.69 | 23.53 | 23.60 | 23.60 | 0.30% | 800 |