EBGEF | Enbridge CRP-5 | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Enbridge CRP-5 (EBGEF)

OTC

$25.30-$0.16 (-0.61%)

Price as of Sep 11, 2026

N/A
Market Cap
9.89%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+1.27%

Low Price$24.98

High Price$25.50
3 Months
+1.93%

Low Price$24.51

High Price$25.58
1 Year
+9.89%

Low Price$23.19

High Price$25.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	25.44	25.44	25.30	25.30	-0.61%	2,698
09/10/2026	25.46	25.46	25.46	25.46	+1.01%	5,115
09/09/2026	25.21	25.21	25.21	25.21	-0.32%	200
09/08/2026	25.29	25.29	25.29	25.29	+0.14%	592
09/04/2026	25.25	25.25	25.25	25.25	0.00%	215
09/02/2026	25.25	25.25	25.25	25.25	-0.98%	1,586
09/01/2026	25.50	25.50	25.50	25.50	+1.27%	254
08/31/2026	25.18	25.18	25.18	25.18	-0.04%	2,000
08/26/2026	25.28	25.28	25.19	25.19	-0.24%	1,724
08/24/2026	25.24	25.25	25.24	25.25	+0.44%	969
08/21/2026	25.15	25.15	25.14	25.14	+0.12%	1,210
08/20/2026	25.11	25.11	25.11	25.11	+0.52%	262
08/18/2026	24.98	24.98	24.98	24.98	-0.68%	2,000
08/17/2026	25.15	25.15	25.15	25.15	-0.21%	1,017
08/14/2026	$0.42 Dividend
08/13/2026	25.20	25.20	25.20	25.20	-0.04%	872
08/12/2026	25.21	25.21	25.21	25.21	+0.91%	1,310
08/07/2026	25.27	25.27	24.99	24.99	-1.36%	2,648
08/06/2026	25.08	25.38	25.08	25.33	+1.18%	8,164
08/05/2026	25.03	25.04	25.03	25.04	+0.86%	244
08/03/2026	24.77	24.84	24.77	24.82	-0.02%	2,723
07/31/2026	24.83	24.83	24.83	24.83	-0.83%	417
07/29/2026	25.04	25.04	25.04	25.04	+1.11%	540
07/28/2026	24.76	24.76	24.76	24.76	-0.08%	5,941
07/27/2026	24.84	24.94	24.78	24.78	+0.36%	566
07/23/2026	24.69	24.69	24.69	24.69	+0.04%	300
07/22/2026	24.75	24.75	24.68	24.68	-0.28%	200
07/17/2026	24.75	24.75	24.75	24.75	-3.23%	538
07/13/2026	24.99	25.58	24.99	25.58	+3.34%	1,480
07/10/2026	24.74	24.75	24.74	24.75	+0.20%	465
07/09/2026	24.57	24.70	24.57	24.70	-0.27%	1,102
07/06/2026	24.77	24.77	24.77	24.77	+1.03%	1,302
07/01/2026	24.59	24.70	24.51	24.51	-1.50%	1,779
06/30/2026	24.75	24.89	24.75	24.89	+0.12%	1,831
06/29/2026	24.59	24.86	24.59	24.86	+0.88%	448
06/25/2026	24.64	24.64	24.64	24.64	-0.71%	206
06/24/2026	24.50	24.82	24.50	24.82	+1.08%	1,923
06/23/2026	24.55	24.55	24.55	24.55	-1.16%	513
06/22/2026	24.49	24.84	24.49	24.84	+1.01%	3,564
06/18/2026	24.59	24.59	24.59	24.59	-1.21%	789
06/16/2026	24.69	24.89	24.69	24.89	+0.20%	1,106
06/15/2026	24.69	24.84	24.69	24.84	-0.34%	526
06/12/2026	24.93	24.93	24.93	24.93	+0.41%	176
06/11/2026	24.82	24.82	24.82	24.82	-1.04%	2,175
06/04/2026	25.08	25.08	25.08	25.08	+0.73%	250
06/03/2026	24.90	24.90	24.90	24.90	+0.66%	678
06/02/2026	24.74	24.74	24.74	24.74	-0.28%	1,215
06/01/2026	24.99	24.99	24.74	24.81	+0.72%	654
05/28/2026	24.63	24.63	24.63	24.63	0.00%	1,090
05/27/2026	24.63	24.63	24.63	24.63	-1.46%	400
05/22/2026	24.59	25.00	24.58	25.00	+0.32%	360
05/19/2026	24.92	24.92	24.92	24.92	+1.56%	202
05/18/2026	24.18	24.55	24.18	24.53	-0.10%	1,035
05/15/2026	24.66	24.66	24.22	24.56	-0.31%	1,653
05/15/2026	$0.42 Dividend
05/14/2026	24.61	24.67	24.59	24.63	+1.64%	1,937
05/13/2026	24.24	24.48	24.24	24.24	-4.57%	813
05/11/2026	24.91	25.40	24.91	25.40	+2.94%	1,409
05/07/2026	24.67	24.67	24.67	24.67	+0.04%	400
05/06/2026	24.66	24.66	24.66	24.66	+0.47%	304
05/05/2026	24.48	24.55	24.48	24.55	+1.05%	246
05/04/2026	24.33	24.33	24.29	24.29	+0.43%	794
05/01/2026	24.19	24.19	24.19	24.19	-0.32%	1,221
04/30/2026	24.27	24.27	24.27	24.27	-0.87%	303
04/28/2026	24.48	24.48	24.48	24.48	+0.20%	196
04/27/2026	24.43	24.43	24.43	24.43	+0.60%	575
04/24/2026	24.29	24.29	24.29	24.29	+1.21%	2,292
04/22/2026	24.21	24.21	24.00	24.00	-1.33%	314
04/20/2026	24.18	24.32	24.18	24.32	-0.15%	1,402
04/17/2026	24.22	24.36	24.22	24.36	+0.53%	3,700
04/16/2026	24.23	24.23	24.23	24.23	0.00%	1,248
04/15/2026	24.26	24.26	24.23	24.23	-1.26%	1,790
04/10/2026	24.54	24.54	24.54	24.54	+2.30%	228
04/08/2026	24.19	24.19	23.99	23.99	-0.28%	454
04/06/2026	24.09	24.09	24.05	24.05	-0.96%	585
04/02/2026	24.29	24.29	24.29	24.29	+0.22%	222
04/01/2026	24.23	24.23	24.23	24.23	-0.41%	697
03/31/2026	24.53	24.53	24.33	24.33	-0.20%	400
03/30/2026	24.24	24.38	24.24	24.38	+0.60%	3,621
03/26/2026	24.36	24.36	24.24	24.24	+0.04%	357
03/25/2026	24.23	24.23	24.23	24.23	-0.83%	825
03/23/2026	24.15	24.43	24.15	24.43	+0.04%	925
03/19/2026	24.23	24.42	24.23	24.42	+0.36%	462
03/16/2026	24.20	24.33	24.20	24.33	+0.21%	1,914
03/12/2026	24.28	24.28	24.28	24.28	-0.61%	355
03/11/2026	24.26	24.43	24.26	24.43	+1.43%	1,194
03/10/2026	23.96	24.27	23.96	24.09	-0.74%	1,411
03/06/2026	24.27	24.27	24.27	24.27	+0.004%	1,020
03/05/2026	24.27	24.27	24.27	24.27	+0.32%	282
03/03/2026	24.19	24.19	24.19	24.19	0.00%	1,000
03/02/2026	24.19	24.19	24.07	24.19	0.00%	1,200
02/27/2026	24.17	24.19	23.92	24.19	+0.14%	2,100
02/26/2026	24.15	24.15	24.15	24.15	-0.14%	379
02/25/2026	24.19	24.19	24.19	24.19	+0.40%	103
02/24/2026	24.06	24.09	24.06	24.09	+0.12%	705
02/23/2026	24.48	24.48	24.06	24.06	+0.16%	718
02/20/2026	23.83	24.29	23.83	24.02	-0.68%	1,540
02/19/2026	24.19	24.19	24.19	24.19	-0.87%	300
02/17/2026	24.39	24.40	24.00	24.40	+1.77%	1,100
02/17/2026	$0.42 Dividend