Enbridge Inc. (EBBGF)
OTC: EBBGF
· Real-Time Price · USD
23.96
-0.36 (-1.48%)
At close: Aug 19, 2025, 11:15 AM
EBBGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 24.31 | 24.46 | 24.31 | 24.44 | 24.02 | 0.41% | 2,608 |
| Aug 5, 2025 | 24.33 | 24.34 | 24.33 | 24.34 | 23.92 | 0.04% | 1,624 |
| Aug 4, 2025 | 24.27 | 24.33 | 24.27 | 24.33 | 23.91 | 0.50% | 355 |
| Aug 1, 2025 | 24.25 | 24.25 | 24.21 | 24.21 | 23.80 | -0.08% | 3,818 |
| Jul 30, 2025 | 24.20 | 24.23 | 24.20 | 24.23 | 23.82 | 0.21% | 1,941 |
| Jul 29, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 23.77 | 0.08% | 355 |
| Jul 28, 2025 | 24.20 | 24.20 | 24.16 | 24.16 | 23.75 | 0.25% | 1,059 |
| Jul 25, 2025 | 24.20 | 24.20 | 24.00 | 24.10 | 23.69 | -0.41% | 2,771 |
| Jul 24, 2025 | 24.09 | 24.20 | 24.00 | 24.20 | 23.79 | 0.67% | 569 |
| Jul 23, 2025 | 24.13 | 24.15 | 24.04 | 24.04 | 23.63 | -0.37% | 4,364 |
| Jul 22, 2025 | 24.32 | 24.32 | 24.10 | 24.13 | 23.72 | -0.29% | 1,513 |
| Jul 21, 2025 | 24.15 | 24.20 | 24.04 | 24.20 | 23.79 | 0.79% | 7,225 |