S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Enbridge CRP-5 (EBGEF)

OTC

$25.32+$0.17 (+0.66%)

Price as of Jun 03, 2026

N/A
Market Cap
12.33%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-0.21%

Low Price$24.94

High Price$26.25
3 Months
+0.94%

Low Price$24.79

High Price$26.25
1 Year
+4.96%

Low Price$23.55

High Price$26.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	25.32	25.32	25.32	25.32	+0.66%	678
06/02/2026	25.15	25.15	25.15	25.15	-0.28%	1,215
06/01/2026	25.40	25.40	25.15	25.22	+0.72%	654
05/28/2026	25.04	25.04	25.04	25.04	0.00%	1,090
05/27/2026	25.04	25.04	25.04	25.04	-1.46%	400
05/22/2026	25.00	25.41	24.99	25.41	+0.32%	360
05/19/2026	25.33	25.33	25.33	25.33	+1.56%	202
05/18/2026	24.58	24.96	24.58	24.94	-0.10%	1,035
05/15/2026	25.07	25.07	24.62	24.97	-0.31%	1,653
05/15/2026	$0.42 Dividend
05/14/2026	25.02	25.08	24.99	25.04	+1.64%	1,937
05/13/2026	24.64	24.88	24.64	24.64	-4.57%	813
05/11/2026	25.33	25.82	25.33	25.82	+2.94%	1,409
05/07/2026	25.08	25.08	25.08	25.08	+0.04%	400
05/06/2026	25.07	25.07	25.07	25.07	+0.47%	304
05/05/2026	24.88	24.95	24.88	24.95	+1.05%	246
05/04/2026	24.74	24.74	24.69	24.69	+0.43%	794
05/01/2026	24.59	24.59	24.59	24.59	-0.32%	1,221
04/30/2026	24.67	24.67	24.67	24.67	-0.87%	303
04/28/2026	24.88	24.88	24.88	24.88	+0.20%	196
04/27/2026	24.84	24.84	24.84	24.84	+0.60%	575
04/24/2026	24.69	24.69	24.69	24.69	+1.21%	2,292
04/22/2026	24.61	24.61	24.39	24.39	-1.33%	314
04/20/2026	24.58	24.72	24.58	24.72	-0.15%	1,402
04/17/2026	24.62	24.76	24.62	24.76	+0.53%	3,700
04/16/2026	24.63	24.63	24.63	24.63	0.00%	1,248
04/15/2026	24.66	24.66	24.63	24.63	-1.26%	1,790
04/10/2026	24.94	24.94	24.94	24.94	+2.30%	228
04/08/2026	24.59	24.59	24.38	24.38	-0.28%	454
04/06/2026	24.49	24.49	24.45	24.45	-0.96%	585
04/02/2026	24.69	24.69	24.69	24.69	+0.22%	222
04/01/2026	24.64	24.64	24.64	24.64	-0.41%	697
03/31/2026	24.93	24.93	24.74	24.74	-0.20%	400
03/30/2026	24.64	24.79	24.64	24.79	+0.60%	3,621
03/26/2026	24.77	24.77	24.64	24.64	+0.04%	357
03/25/2026	24.63	24.63	24.63	24.63	-0.83%	825
03/23/2026	24.55	24.84	24.55	24.84	+0.04%	925
03/19/2026	24.64	24.83	24.64	24.83	+0.36%	462
03/16/2026	24.60	24.74	24.60	24.74	+0.21%	1,914
03/12/2026	24.69	24.69	24.69	24.69	-0.61%	355
03/11/2026	24.66	24.84	24.66	24.84	+1.43%	1,194
03/10/2026	24.36	24.67	24.36	24.49	-0.74%	1,411
03/06/2026	24.67	24.67	24.67	24.67	+0.004%	1,020
03/05/2026	24.67	24.67	24.67	24.67	+0.32%	282
03/03/2026	24.59	24.59	24.59	24.59	0.00%	1,000
03/02/2026	24.59	24.59	24.47	24.59	0.00%	1,200
02/27/2026	24.57	24.59	24.31	24.59	+0.14%	2,100
02/26/2026	24.55	24.55	24.55	24.55	-0.14%	379
02/25/2026	24.59	24.59	24.59	24.59	+0.40%	103
02/24/2026	24.46	24.49	24.46	24.49	+0.12%	705
02/23/2026	24.88	24.88	24.46	24.46	+0.16%	718
02/20/2026	24.23	24.69	24.23	24.42	-0.68%	1,540
02/19/2026	24.59	24.59	24.59	24.59	-0.87%	300
02/17/2026	24.80	24.81	24.39	24.81	+1.77%	1,100
02/17/2026	$0.42 Dividend
02/13/2026	24.38	24.38	24.38	24.38	-0.20%	775
02/12/2026	24.41	24.42	24.41	24.42	+0.20%	1,584
02/11/2026	24.38	24.38	24.38	24.38	+0.80%	506
02/10/2026	24.40	24.40	24.18	24.18	0.00%	2,278
02/09/2026	24.21	24.21	24.18	24.18	-0.12%	200
02/05/2026	24.21	24.21	24.21	24.21	+0.12%	2,863
02/04/2026	24.18	24.18	24.18	24.18	0.00%	2,151
02/03/2026	24.28	24.33	24.18	24.18	-0.40%	2,713
02/02/2026	24.22	24.28	24.22	24.28	-0.08%	620
01/30/2026	24.30	24.30	24.30	24.30	+0.22%	1,036
01/29/2026	24.28	24.28	24.25	24.25	-0.21%	1,245
01/28/2026	24.18	24.30	24.18	24.30	-0.32%	650
01/27/2026	24.18	24.38	24.18	24.38	+0.80%	3,022
01/26/2026	24.26	24.26	24.18	24.18	-0.10%	2,745
01/23/2026	24.21	24.21	24.21	24.21	-0.22%	220
01/22/2026	24.13	24.26	24.13	24.26	+0.27%	222
01/20/2026	24.18	24.37	24.04	24.19	-0.74%	2,616
01/15/2026	24.38	24.38	24.38	24.38	+0.72%	100
01/13/2026	24.35	24.37	24.20	24.20	-0.28%	1,097
01/12/2026	24.18	24.27	24.18	24.27	+0.36%	1,063
01/09/2026	24.14	24.18	24.14	24.18	+0.08%	8,019
01/08/2026	24.18	24.18	24.16	24.16	+0.08%	1,155
01/07/2026	24.14	24.14	24.14	24.14	-0.16%	177
01/06/2026	24.09	24.18	23.98	24.18	+1.13%	3,205
01/05/2026	24.13	24.13	23.91	23.91	-1.12%	1,751
01/02/2026	23.90	24.18	23.90	24.18	+1.17%	2,336
12/31/2025	24.18	24.18	23.90	23.90	-1.16%	353
12/30/2025	24.16	24.18	24.14	24.18	0.00%	4,253
12/29/2025	24.28	24.28	24.18	24.18	+1.21%	3,520
12/26/2025	23.89	23.89	23.89	23.89	-0.80%	233
12/24/2025	24.09	24.09	24.09	24.09	-0.40%	384
12/23/2025	24.23	24.23	24.18	24.18	+2.09%	721
12/22/2025	23.69	23.69	23.69	23.69	-1.77%	2,681
12/19/2025	24.17	24.18	24.03	24.11	+0.36%	4,820
12/18/2025	24.03	24.03	24.03	24.03	-0.64%	721
12/17/2025	24.18	24.26	24.18	24.18	0.00%	927
12/16/2025	24.17	24.18	24.17	24.18	+0.04%	498
12/15/2025	24.17	24.17	24.17	24.17	+1.22%	1,005
12/12/2025	23.89	23.89	23.88	23.88	-0.02%	550
12/10/2025	23.91	23.91	23.89	23.89	-0.82%	571
12/08/2025	24.09	24.09	24.09	24.09	+0.44%	919
12/05/2025	23.98	23.98	23.98	23.98	-0.44%	470
12/04/2025	24.09	24.09	23.84	24.09	-0.36%	1,384
12/03/2025	24.38	24.38	24.17	24.17	+0.56%	300
12/02/2025	23.84	24.04	23.84	24.04	+0.76%	936