STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Enbridge Inc. (EBBNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

20.30

-0.20

(-0.98%)

At close: 12:19PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	20.60	20.65	20.30	20.30	20.30	6,300
Apr 26, 2024	20.40	20.50	20.40	20.50	20.50	2,000
Apr 25, 2024	20.40	20.60	20.15	20.50	20.50	8,900
Apr 24, 2024	20.23	20.40	20.15	20.40	20.40	2,700
Apr 23, 2024	20.30	20.53	20.20	20.20	20.20	7,000
Apr 22, 2024	20.25	20.25	20.25	20.25	20.25	1,400
Apr 19, 2024	20.25	20.59	20.20	20.21	20.21	5,400
Apr 18, 2024	20.48	20.78	20.48	20.78	20.78	9,600
Apr 17, 2024	20.50	20.90	20.20	20.90	20.90	2,700
Apr 16, 2024	20.20	21.20	20.20	21.04	21.04	2,800
Apr 15, 2024	20.60	20.60	20.20	20.20	20.20	7,300
Apr 12, 2024	21.20	21.30	20.90	20.90	20.90	9,200
Apr 11, 2024	21.06	21.20	21.06	21.15	21.15	2,800
Apr 10, 2024	21.20	21.20	21.00	21.11	21.11	6,000
Apr 09, 2024	21.20	21.20	21.10	21.17	21.17	6,200
Apr 08, 2024	21.40	21.40	21.11	21.20	21.20	22,600
Apr 05, 2024	21.49	21.65	21.15	21.15	21.15	30,800
Apr 04, 2024	20.69	21.22	20.69	21.18	21.18	31,200
Apr 03, 2024	20.80	20.80	20.80	20.80	20.80	8,200
Apr 02, 2024	20.45	20.86	20.45	20.86	20.86	19,000
Apr 01, 2024	20.52	20.52	20.52	20.52	20.52	2,300
Mar 28, 2024	20.45	20.52	20.45	20.52	20.52	3,400
Mar 27, 2024	20.44	20.53	20.40	20.44	20.44	22,200
Mar 26, 2024	20.24	20.30	20.24	20.30	20.30	1,600
Mar 25, 2024	20.40	20.40	20.30	20.30	20.30	500
Mar 22, 2024	20.36	20.41	20.36	20.41	20.41	500
Mar 21, 2024	20.20	20.35	20.20	20.35	20.35	5,500
Mar 20, 2024	20.29	20.29	20.13	20.14	20.14	2,600
Mar 19, 2024	20.29	20.29	20.27	20.27	20.27	2,200
Mar 18, 2024	20.33	20.33	20.27	20.27	20.27	2,200
Mar 15, 2024	20.45	20.45	20.33	20.33	20.33	2,100
Mar 14, 2024	20.45	20.45	20.45	20.45	20.45	500
Mar 13, 2024	20.43	20.43	20.43	20.43	20.43	1,100
Mar 12, 2024	20.42	20.44	20.42	20.43	20.43	1,700
Mar 11, 2024	20.39	20.43	20.39	20.43	20.43	800
Mar 08, 2024	20.33	20.49	20.33	20.49	20.49	3,500
Mar 07, 2024	20.31	20.31	20.31	20.31	20.31	1,300
Mar 06, 2024	20.26	20.34	20.26	20.31	20.31	8,300
Mar 05, 2024	20.16	20.32	20.16	20.29	20.29	4,600
Mar 04, 2024	20.33	20.33	20.24	20.24	20.24	1,500
Mar 01, 2024	20.31	20.34	20.26	20.26	20.26	2,800
Feb 29, 2024	20.24	20.24	20.24	20.24	20.24	800
Feb 28, 2024	20.24	20.32	20.24	20.25	20.25	1,500
Feb 27, 2024	20.15	20.15	20.15	20.15	20.15	900
Feb 26, 2024	20.12	20.18	20.12	20.18	20.18	1,600
Feb 23, 2024	20.23	20.23	20.12	20.12	20.12	1,800
Feb 22, 2024	20.20	20.20	20.20	20.20	20.20	400
Feb 21, 2024	19.84	20.24	19.84	20.20	20.20	15,900
Feb 20, 2024	20.09	20.10	19.71	19.83	19.83	4,800
Feb 16, 2024	20.05	20.15	20.05	20.11	20.11	5,500
Feb 15, 2024	20.06	20.06	20.02	20.05	20.05	3,200
Feb 14, 2024	19.90	20.50	19.90	20.39	20.39	17,100
Feb 14, 2024	0.366 Dividend
Feb 13, 2024	20.06	20.06	20.06	20.06	19.69	3,500
Feb 12, 2024	20.15	20.40	20.05	20.06	19.69	4,000
Feb 09, 2024	20.10	20.10	20.10	20.10	19.73	400
Feb 08, 2024	19.89	19.89	19.84	19.84	19.48	800
Feb 07, 2024	20.25	20.42	20.00	20.00	19.64	2,500
Feb 06, 2024	20.56	20.56	20.56	20.56	20.18	200
Feb 05, 2024	20.20	20.20	20.20	20.20	19.83	-
Feb 02, 2024	21.13	21.13	20.20	20.20	19.83	300
Feb 01, 2024	20.30	20.30	20.00	20.19	19.82	1,000
Jan 31, 2024	20.23	20.23	20.23	20.23	19.86	1,500
Jan 30, 2024	20.10	20.10	20.10	20.10	19.73	600
Jan 29, 2024	20.00	20.88	19.90	20.00	19.64	2,000
Jan 26, 2024	19.70	19.70	19.70	19.70	19.34	1,000
Jan 25, 2024	19.70	19.70	19.70	19.70	19.34	400
Jan 24, 2024	19.70	19.90	19.70	19.70	19.34	4,400
Jan 23, 2024	19.70	19.70	19.70	19.70	19.34	-
Jan 22, 2024	19.60	19.70	19.60	19.70	19.34	1,300
Jan 19, 2024	19.52	19.59	19.40	19.40	19.05	4,300
Jan 18, 2024	19.49	19.50	19.45	19.50	19.14	9,100
Jan 17, 2024	19.19	19.44	19.16	19.44	19.09	6,200
Jan 16, 2024	19.15	19.15	19.15	19.15	18.80	-
Jan 12, 2024	19.15	19.15	19.15	19.15	18.80	300
Jan 11, 2024	19.15	19.15	19.15	19.15	18.80	-
Jan 10, 2024	19.26	19.26	19.07	19.15	18.80	4,500
Jan 09, 2024	18.99	19.29	18.98	19.23	18.88	4,100
Jan 08, 2024	19.25	19.25	19.19	19.23	18.88	4,300
Jan 05, 2024	19.24	19.24	19.11	19.15	18.80	3,300
Jan 04, 2024	19.09	19.24	19.09	19.24	18.89	600
Jan 03, 2024	19.14	19.14	19.07	19.07	18.72	700
Jan 02, 2024	19.10	19.10	19.10	19.10	18.75	300
Dec 29, 2023	18.98	19.08	18.96	19.02	18.67	4,800
Dec 28, 2023	19.05	19.05	18.85	18.93	18.58	4,400
Dec 27, 2023	19.35	19.35	19.15	19.15	18.80	4,400
Dec 26, 2023	19.35	19.35	19.35	19.35	19.00	-
Dec 22, 2023	19.05	19.35	19.00	19.35	19.00	5,000
Dec 21, 2023	19.15	19.15	19.00	19.00	18.65	8,300
Dec 20, 2023	19.11	19.23	19.11	19.15	18.80	2,300
Dec 19, 2023	19.29	19.29	19.29	19.29	18.94	1,200
Dec 18, 2023	19.36	19.40	19.35	19.35	19.00	4,900
Dec 15, 2023	19.47	19.48	19.40	19.40	19.05	1,400
Dec 14, 2023	19.37	19.37	19.37	19.37	19.02	500
Dec 13, 2023	19.38	19.70	18.89	19.22	18.87	17,100
Dec 12, 2023	19.30	19.39	19.30	19.39	19.04	500
Dec 11, 2023	19.40	19.40	18.88	19.24	18.89	2,000
Dec 08, 2023	19.19	19.30	18.99	18.99	18.64	6,900
Dec 07, 2023	19.15	19.15	18.86	18.90	18.55	12,000
Dec 06, 2023	19.30	19.30	19.30	19.30	18.95	4,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7283-0.0039(-0.53%)

CRUDE OIL82.53-0.10(-0.12%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Enbridge Inc. (EBBNF)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7283
-0.0039(-0.53%)

CRUDE OIL
82.53
-0.10(-0.12%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)