EBBNF | Enbridge CRP-L | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Enbridge CRP-L (EBBNF)

OTC

$25.00$0.00 (0.00%)

Price as of Nov 12, 2026

N/A
Market Cap
10.70%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+0.32%

Low Price$24.57

High Price$24.78
3 Months
+0.92%

Low Price$24.46

High Price$24.88
1 Year
+10.70%

Low Price$22.19

High Price$24.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	$0.37 Dividend
11/12/2026	24.63	24.64	24.63	24.63	0.00%	28,852
11/11/2026	24.54	24.63	24.54	24.63	0.00%	4,875
11/10/2026	24.63	24.63	24.63	24.63	0.00%	197
11/09/2026	24.63	24.69	24.63	24.63	+0.24%	6,971
11/06/2026	23.97	24.57	23.97	24.57	-0.24%	962
11/05/2026	24.65	24.65	24.63	24.63	0.00%	1,425
11/04/2026	21.73	24.73	21.73	24.63	+0.22%	8,935
11/03/2026	24.63	24.64	24.13	24.58	-0.22%	2,718
11/02/2026	24.88	24.88	24.63	24.63	-0.60%	4,998
10/30/2026	24.78	24.79	24.65	24.78	+0.20%	1,246
10/29/2026	24.73	24.73	24.73	24.73	+0.36%	600,140
10/27/2026	24.73	24.73	24.64	24.64	-0.44%	5,483
10/23/2026	24.75	24.75	24.75	24.75	0.00%	300
10/21/2026	24.77	24.77	24.69	24.75	+0.04%	2,633
10/20/2026	24.74	24.74	24.74	24.74	-0.02%	2,786
10/19/2026	24.75	24.75	24.75	24.75	+0.70%	450
10/15/2026	24.67	24.67	24.57	24.57	-0.04%	400
10/14/2026	24.57	24.80	24.56	24.58	-0.54%	8,965
10/13/2026	24.72	24.72	24.72	24.72	+0.67%	300
10/12/2026	24.55	24.62	24.55	24.56	-0.32%	3,350
10/09/2026	24.59	24.63	24.59	24.63	-0.08%	1,412
10/08/2026	24.59	24.67	24.59	24.65	0.00%	2,300
10/07/2026	24.55	24.65	24.55	24.65	+0.64%	1,400
10/06/2026	24.50	24.50	24.50	24.50	-0.36%	1,625
10/05/2026	24.59	24.59	24.58	24.58	+0.40%	1,040
10/02/2026	24.58	24.65	24.49	24.49	-0.39%	6,468
10/01/2026	24.68	24.68	24.58	24.58	-0.21%	3,900
09/30/2026	24.62	24.63	24.62	24.63	-0.99%	2,150
09/29/2026	24.54	24.88	24.54	24.88	+1.24%	7,352
09/28/2026	24.58	24.58	24.54	24.57	-0.04%	4,790
09/25/2026	24.49	24.64	24.36	24.58	-0.32%	13,500
09/24/2026	24.57	24.66	24.51	24.66	+0.58%	6,400
09/23/2026	24.54	24.54	24.52	24.52	+0.10%	3,049
09/22/2026	24.60	24.60	24.49	24.50	-0.04%	6,005
09/21/2026	24.57	24.57	24.51	24.51	-0.12%	9,050
09/18/2026	24.58	24.58	24.54	24.54	-0.40%	1,739
09/17/2026	24.52	24.63	24.52	24.63	+0.05%	9,800
09/16/2026	24.49	24.62	24.49	24.62	+0.29%	7,477
09/15/2026	24.49	24.55	24.49	24.55	+0.14%	4,986
09/14/2026	24.55	24.55	24.52	24.52	-0.14%	950
09/11/2026	24.58	24.58	24.55	24.55	+0.06%	1,195
09/10/2026	24.54	24.54	24.54	24.54	0.00%	1,472
09/09/2026	24.50	24.58	24.46	24.54	+0.31%	2,190
09/08/2026	24.52	24.52	24.46	24.46	-0.39%	4,955
09/04/2026	24.57	24.58	24.54	24.56	+0.08%	5,411
09/03/2026	24.57	24.59	24.54	24.54	-0.24%	7,526
09/02/2026	24.57	24.59	24.57	24.59	-0.04%	8,217
09/01/2026	24.58	24.60	24.58	24.60	+0.12%	6,815
08/31/2026	24.58	24.58	24.56	24.57	+0.04%	940
08/28/2026	24.58	24.58	24.56	24.56	-0.08%	2,173
08/27/2026	24.57	24.58	24.37	24.58	+0.04%	3,242
08/26/2026	24.59	24.62	24.57	24.57	-0.04%	4,075
08/25/2026	24.61	24.61	24.58	24.58	+0.04%	987
08/24/2026	24.53	24.57	24.53	24.57	-0.04%	976
08/21/2026	24.57	24.58	24.57	24.58	+0.40%	2,086
08/20/2026	24.58	24.58	24.49	24.49	0.00%	1,240
08/19/2026	24.48	24.49	24.45	24.49	-0.40%	4,509
08/18/2026	24.60	24.60	24.44	24.58	+0.40%	10,106
08/17/2026	24.49	24.56	24.16	24.49	0.00%	6,140
08/14/2026	24.25	24.49	24.25	24.49	+0.47%	1,800
08/14/2026	$0.37 Dividend
08/13/2026	24.41	24.41	24.37	24.37	-0.16%	146,136
08/12/2026	24.51	24.53	24.41	24.41	+0.12%	102,091
08/11/2026	24.36	24.38	24.32	24.38	0.00%	5,205
08/10/2026	24.31	24.39	24.31	24.38	-0.14%	5,006
08/07/2026	24.42	24.42	24.42	24.42	0.00%	1,786
08/06/2026	24.42	24.42	24.37	24.42	-0.57%	5,084
08/05/2026	24.37	24.56	24.37	24.56	+0.56%	6,848
08/04/2026	24.42	24.42	24.42	24.42	+0.08%	1,855
08/03/2026	24.36	24.43	24.36	24.40	+0.52%	3,178
07/31/2026	23.95	24.52	23.95	24.27	+1.38%	13,281
07/30/2026	23.94	23.94	23.94	23.94	-1.48%	1,100
07/29/2026	24.16	24.40	24.16	24.30	-0.12%	4,475
07/28/2026	24.28	24.33	24.21	24.33	-0.04%	9,050
07/27/2026	24.27	24.38	24.27	24.34	+0.04%	5,410
07/24/2026	24.36	24.36	24.19	24.33	-0.12%	7,191
07/23/2026	24.26	24.36	24.26	24.36	+0.16%	31,676
07/22/2026	24.33	24.37	24.25	24.32	+0.20%	42,332
07/21/2026	24.23	24.27	24.23	24.27	+0.22%	12,200
07/20/2026	24.22	24.22	24.21	24.22	+0.22%	3,338
07/17/2026	24.12	24.18	24.12	24.17	+0.08%	3,126
07/16/2026	24.09	24.15	24.03	24.15	+0.81%	6,844
07/15/2026	24.09	24.09	23.95	23.95	-0.56%	2,657
07/14/2026	24.12	24.12	24.09	24.09	-0.04%	774
07/13/2026	24.12	24.12	24.10	24.10	+0.04%	352
07/10/2026	24.05	24.09	24.03	24.09	+0.05%	3,865
07/09/2026	24.03	24.08	24.03	24.08	+0.19%	3,752
07/08/2026	23.98	24.05	23.98	24.03	+0.41%	15,433
07/07/2026	23.93	23.93	23.93	23.93	-0.12%	250
07/06/2026	23.89	23.96	23.85	23.96	+0.19%	8,137
07/02/2026	23.93	23.94	23.91	23.92	+0.05%	2,453
07/01/2026	23.96	23.96	23.91	23.91	-0.12%	1,704
06/30/2026	23.93	23.93	23.91	23.93	0.00%	2,045
06/29/2026	23.89	23.93	23.89	23.93	+0.41%	2,122
06/26/2026	23.94	23.96	23.84	23.84	-0.20%	7,210
06/25/2026	23.89	23.89	23.89	23.89	+0.94%	1,740
06/24/2026	23.43	23.96	23.30	23.66	-1.10%	5,013
06/23/2026	23.88	23.95	23.87	23.93	+0.37%	2,762
06/22/2026	23.88	23.93	23.84	23.84	-0.20%	5,593