Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Enbridge Inc. EBBGF

Full chart Compare
Set alert

Price alert · EBBGF

All alert types
24.77 USD -0.47 (-1.87%)

Regular-session close

25.45 Day range 25.45
23.91 52-week range 25.77
YTD
+1.55%
1 year
+1.26%

EBBGF price history

EBBGF daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.9524.9524.7724.77-0.47-1.86%1,665
Nov 12, 202625.3025.3125.2425.24-0.05-0.20%2,000
Nov 11, 202625.2225.2925.2225.29-0.20-0.78%2,010
Nov 10, 202625.4925.4925.4925.49+0.04+0.16%100
Nov 9, 202625.4525.4525.4525.45+0.20+0.79%210
Nov 6, 202625.2525.2525.1525.25-0.13-0.51%4,110
Nov 5, 202625.1525.4025.1525.38+0.38+1.52%801
Nov 4, 202624.6625.0524.6625.00-0.15-0.60%3,653
Nov 3, 202625.3325.5425.1525.15-0.27-1.06%3,658
Nov 2, 202625.1525.5425.1525.42+0.08+0.32%1,356
Oct 30, 202625.3025.3425.3025.34+0.14+0.56%534
Oct 29, 202625.2425.2425.2025.20-0.08-0.32%2,720
Oct 28, 202625.2825.2825.2825.280.000.00%0
Oct 27, 202625.2825.2825.2825.280.000.00%0
Oct 26, 202625.2825.2825.2825.28+0.12+0.48%1,191
Oct 23, 202625.1625.1625.1625.160.000.00%0
Oct 22, 202625.1625.3125.1625.16-0.11-0.44%3,525
Oct 21, 202625.2725.2725.2725.27-0.03-0.12%110
Oct 20, 202625.3025.3025.3025.300.000.00%0
Oct 19, 202625.2725.3025.1225.30-0.10-0.39%2,086
Oct 16, 202625.3325.4025.3325.40+0.17+0.67%2,045
Oct 15, 202625.2325.2325.2325.230.000.00%0
Oct 14, 202625.2325.2325.2325.23-0.11-0.43%100
Oct 13, 202625.3425.3425.3425.34+0.07+0.28%1,000
Oct 12, 202625.2025.2725.1725.27+0.08+0.32%1,386
Oct 9, 202625.1725.1925.1725.19-0.09-0.36%2,600
Oct 8, 202625.3525.3525.2825.28-0.03-0.12%2,775
Oct 7, 202625.0025.3125.0025.31-0.03-0.12%2,100
Oct 6, 202625.2025.3425.2025.34+0.24+0.96%2,900
Oct 5, 202625.1025.1025.1025.100.000.00%0
Oct 2, 202625.1025.1025.1025.100.000.00%654
Oct 1, 202625.2625.2725.1025.100.000.00%1,379
Sep 30, 202625.1025.1025.1025.100.000.00%0
Sep 29, 202625.2525.2525.1025.10-0.20-0.79%2,670
Sep 28, 202625.0025.3025.0025.30+0.28+1.12%400
Sep 25, 202625.2125.2525.0225.02-0.13-0.52%5,210
Sep 24, 202625.1525.1525.0625.15-0.10-0.40%910
Sep 23, 202625.2525.2525.2525.25+0.06+0.24%168
Sep 22, 202625.1125.1925.1125.19+0.09+0.36%1,407
Sep 21, 202625.2025.2025.1025.10-0.10-0.40%1,622
Sep 18, 202625.2325.2325.1925.20-0.02-0.08%6,390
Sep 17, 202625.2225.2225.2225.220.000.00%0
Sep 16, 202625.2225.2225.2225.22+0.05+0.20%550
Sep 15, 202625.1725.2025.1725.17-0.07-0.28%500
Sep 14, 202625.1025.2425.1025.24+0.15+0.60%725
Sep 11, 202625.2025.2025.0025.09-0.04-0.16%1,410
Sep 10, 202625.1525.1725.1325.13+0.01+0.04%1,205
Sep 9, 202625.1225.1225.1225.120.000.00%0
Sep 8, 202625.0225.1525.0025.12-0.18-0.71%19,100
Sep 4, 202625.3025.3025.3025.300.000.00%0
Sep 3, 202625.4525.4525.3025.30-0.06-0.24%15,862
Sep 2, 202625.3625.3625.3625.360.000.00%0
Sep 1, 202625.2525.3625.2525.36-0.08-0.31%500
Aug 31, 202625.4425.4425.4425.440.000.00%0
Aug 28, 202625.5025.5025.4425.44-0.06-0.24%1,005
Aug 27, 202625.5625.5625.5025.50+0.09+0.35%500
Aug 26, 202625.0825.4124.5825.41-0.13-0.51%3,880
Aug 25, 202625.5425.5425.5425.54+0.12+0.47%500
Aug 24, 202625.3425.4225.3425.42+0.02+0.08%1,695
Aug 21, 202625.4025.4025.4025.400.000.00%2,000
Aug 20, 202625.4225.4225.4025.40-0.03-0.12%2,250
Aug 19, 202625.3825.4325.3225.43+0.03+0.12%1,811
Aug 18, 202625.4025.4025.4025.40+0.04+0.16%800
Aug 17, 202625.3625.3625.3625.36-0.22-0.86%811
Aug 14, 202625.7725.7725.5825.580.000.00%1,470

65 days, newest first. Daily bars as drawn on the EBBGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.