Enbridge Inc. (EBBGF)
OTC: EBBGF
· Real-Time Price · USD
24.76
-0.04 (-0.17%)
At close: Oct 03, 2025, 3:48 PM
24.68
-0.33%
After-hours: Oct 03, 2025, 12:06 PM EDT
EBBGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.68 | 24.76 | 24.60 | 24.76 | 24.76 | -0.16% | 598 |
| Oct 2, 2025 | 24.55 | 24.82 | 24.55 | 24.80 | 24.80 | -0.36% | 1,402 |
| Sep 30, 2025 | 24.85 | 24.89 | 24.85 | 24.89 | 24.89 | 0.77% | 400 |
| Sep 29, 2025 | 24.80 | 24.85 | 24.64 | 24.70 | 24.70 | 0.20% | 2,985 |
| Sep 26, 2025 | 24.66 | 24.66 | 24.65 | 24.65 | 24.65 | -0.04% | 364 |
| Sep 24, 2025 | 24.65 | 24.66 | 24.65 | 24.66 | 24.66 | 0.00% | 1,191 |
| Sep 23, 2025 | 24.84 | 24.84 | 24.66 | 24.66 | 24.66 | -1.36% | 1,045 |
| Sep 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 200 |
| Sep 19, 2025 | 24.82 | 25.00 | 24.50 | 25.00 | 25.00 | 0.73% | 11,500 |
| Sep 17, 2025 | 24.75 | 24.82 | 24.75 | 24.82 | 24.82 | 0.28% | 2,637 |
| Sep 15, 2025 | 24.76 | 24.85 | 24.59 | 24.75 | 24.75 | -0.20% | 1,782 |
| Sep 12, 2025 | 24.80 | 24.80 | 24.78 | 24.80 | 24.80 | -0.32% | 1,376 |
| Sep 11, 2025 | 24.76 | 24.88 | 24.76 | 24.88 | 24.88 | 0.53% | 1,626 |
| Sep 10, 2025 | 24.83 | 24.83 | 24.73 | 24.75 | 24.75 | 0.00% | 5,684 |
| Sep 9, 2025 | 24.95 | 25.00 | 24.75 | 24.75 | 24.75 | -0.28% | 11,487 |
| Sep 8, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.28% | 160 |
| 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 |
Page 1 of 76