Enbridge Inc. (EBGEF)
OTC: EBGEF
· Real-Time Price · USD
24.66
0.06 (0.24%)
At close: Sep 04, 2025, 2:25 PM
24.72
0.24%
Pre-market: Sep 04, 2025, 10:40 AM EDT
EBGEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.67 | 24.67 | 24.66 | 24.66 | 24.66 | 0.24% | 1,545 |
| Sep 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.00% | 0 |
| Sep 2, 2025 | 24.67 | 24.70 | 24.60 | 24.60 | 24.60 | 0.08% | 2,327 |
| Aug 29, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.49% | 400 |
| Aug 28, 2025 | 24.55 | 24.79 | 24.39 | 24.70 | 24.70 | 0.61% | 3,447 |
| Aug 27, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.08% | 800 |
| Aug 26, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.25% | 729 |
| Aug 25, 2025 | 24.60 | 24.60 | 24.47 | 24.47 | 24.47 | 0.91% | 829 |
| Aug 22, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.00% | 0 |
| Aug 21, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.00% | 0 |
| Aug 20, 2025 | 24.90 | 24.90 | 24.25 | 24.25 | 24.25 | -1.02% | 1,800 |
| Aug 19, 2025 | 24.18 | 24.50 | 24.18 | 24.50 | 24.50 | 0.99% | 2,535 |
| Aug 18, 2025 | 24.35 | 24.45 | 24.00 | 24.26 | 24.26 | -0.37% | 3,300 |
| Aug 15, 2025 | 24.25 | 24.35 | 24.25 | 24.35 | 24.35 | -0.61% | 3,800 |
| Aug 14, 2025 | 24.35 | 24.50 | 24.35 | 24.50 | 24.50 | 0.62% | 301 |
| Aug 13, 2025 | 24.43 | 24.43 | 24.35 | 24.35 | 24.35 | -0.33% | 5,330 |
| Aug 12, 2025 | 24.36 | 24.45 | 24.36 | 24.43 | 24.43 | -0.41% | 824 |
| Aug 11, 2025 | 24.70 | 24.70 | 24.50 | 24.53 | 24.53 | -0.69% | 1,800 |
| Aug 8, 2025 | 24.45 | 24.70 | 24.45 | 24.70 | 24.70 | 0.41% | 300 |
| Aug 7, 2025 | 24.60 | 24.70 | 24.60 | 24.60 | 24.60 | 0.82% | 3,441 |