Enbridge Inc. (EBBNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

21.00

+0.25

(+1.20%)

At close: 11:57AM EDT

Time Period:

May 20, 2023 - May 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	21.50	21.50	20.76	21.00	21.00	9,700
May 17, 2024	20.85	20.85	20.75	20.75	20.75	4,400
May 16, 2024	20.95	20.95	20.95	20.95	20.95	1,100
May 15, 2024	20.80	20.95	20.80	20.90	20.90	5,900
May 14, 2024	20.75	20.80	20.75	20.80	20.80	800
May 14, 2024	0.366 Dividend
May 13, 2024	21.00	21.02	20.94	20.94	20.58	6,900
May 10, 2024	20.88	21.00	20.80	21.00	20.63	7,000
May 09, 2024	20.95	21.03	20.90	20.90	20.53	2,800
May 08, 2024	20.90	20.90	20.90	20.90	20.53	200
May 07, 2024	20.65	20.90	20.65	20.90	20.53	2,100
May 06, 2024	20.80	20.86	20.70	20.70	20.34	4,400
May 03, 2024	20.75	20.75	20.75	20.75	20.39	14,300
May 02, 2024	20.70	20.75	20.60	20.60	20.24	2,400
May 01, 2024	20.55	20.57	20.55	20.57	20.21	5,000
Apr 30, 2024	20.61	20.61	20.45	20.61	20.25	2,200
Apr 29, 2024	20.60	20.65	20.30	20.30	19.95	6,300
Apr 26, 2024	20.40	20.50	20.40	20.50	20.14	2,000
Apr 25, 2024	20.40	20.60	20.15	20.50	20.14	8,900
Apr 24, 2024	20.23	20.40	20.15	20.40	20.04	2,700
Apr 23, 2024	20.30	20.53	20.20	20.20	19.85	7,000
Apr 22, 2024	20.25	20.25	20.25	20.25	19.90	1,400
Apr 19, 2024	20.25	20.59	20.20	20.21	19.86	5,400
Apr 18, 2024	20.48	20.78	20.48	20.78	20.42	9,600
Apr 17, 2024	20.50	20.90	20.20	20.90	20.53	2,700
Apr 16, 2024	20.20	21.20	20.20	21.04	20.67	2,800
Apr 15, 2024	20.60	20.60	20.20	20.20	19.85	7,300
Apr 12, 2024	21.20	21.30	20.90	20.90	20.53	9,200
Apr 11, 2024	21.06	21.20	21.06	21.15	20.78	2,800
Apr 10, 2024	21.20	21.20	21.00	21.11	20.74	6,000
Apr 09, 2024	21.20	21.20	21.10	21.17	20.80	6,200
Apr 08, 2024	21.40	21.40	21.11	21.20	20.83	22,600
Apr 05, 2024	21.49	21.65	21.15	21.15	20.78	30,800
Apr 04, 2024	20.69	21.22	20.69	21.18	20.81	31,200
Apr 03, 2024	20.80	20.80	20.80	20.80	20.44	8,200
Apr 02, 2024	20.45	20.86	20.45	20.86	20.50	19,000
Apr 01, 2024	20.52	20.52	20.52	20.52	20.16	2,300
Mar 28, 2024	20.45	20.52	20.45	20.52	20.16	3,400
Mar 27, 2024	20.44	20.53	20.40	20.44	20.08	22,200
Mar 26, 2024	20.24	20.30	20.24	20.30	19.95	1,600
Mar 25, 2024	20.40	20.40	20.30	20.30	19.95	500
Mar 22, 2024	20.36	20.41	20.36	20.41	20.06	500
Mar 21, 2024	20.20	20.35	20.20	20.35	19.99	5,500
Mar 20, 2024	20.29	20.29	20.13	20.14	19.79	2,600
Mar 19, 2024	20.29	20.29	20.27	20.27	19.92	2,200
Mar 18, 2024	20.33	20.33	20.27	20.27	19.92	2,200
Mar 15, 2024	20.45	20.45	20.33	20.33	19.97	2,100
Mar 14, 2024	20.45	20.45	20.45	20.45	20.09	500
Mar 13, 2024	20.43	20.43	20.43	20.43	20.07	1,100
Mar 12, 2024	20.42	20.44	20.42	20.43	20.07	1,700
Mar 11, 2024	20.39	20.43	20.39	20.43	20.07	800
Mar 08, 2024	20.33	20.49	20.33	20.49	20.13	3,500
Mar 07, 2024	20.31	20.31	20.31	20.31	19.96	1,300
Mar 06, 2024	20.26	20.34	20.26	20.31	19.96	8,300
Mar 05, 2024	20.16	20.32	20.16	20.29	19.94	4,600
Mar 04, 2024	20.33	20.33	20.24	20.24	19.89	1,500
Mar 01, 2024	20.31	20.34	20.26	20.26	19.91	2,800
Feb 29, 2024	20.24	20.24	20.24	20.24	19.89	800
Feb 28, 2024	20.24	20.32	20.24	20.25	19.89	1,500
Feb 27, 2024	20.15	20.15	20.15	20.15	19.80	900
Feb 26, 2024	20.12	20.18	20.12	20.18	19.83	1,600
Feb 23, 2024	20.23	20.23	20.12	20.12	19.77	1,800
Feb 22, 2024	20.20	20.20	20.20	20.20	19.85	400
Feb 21, 2024	19.84	20.24	19.84	20.20	19.85	15,900
Feb 20, 2024	20.09	20.10	19.71	19.83	19.48	4,800
Feb 16, 2024	20.05	20.15	20.05	20.11	19.76	5,500
Feb 15, 2024	20.06	20.06	20.02	20.05	19.70	3,200
Feb 14, 2024	19.90	20.50	19.90	20.39	20.03	17,100
Feb 14, 2024	0.366 Dividend
Feb 13, 2024	20.06	20.06	20.06	20.06	19.35	3,500
Feb 12, 2024	20.15	20.40	20.05	20.06	19.35	4,000
Feb 09, 2024	20.10	20.10	20.10	20.10	19.39	400
Feb 08, 2024	19.89	19.89	19.84	19.84	19.14	800
Feb 07, 2024	20.25	20.42	20.00	20.00	19.29	2,500
Feb 06, 2024	20.56	20.56	20.56	20.56	19.83	200
Feb 05, 2024	20.20	20.20	20.20	20.20	19.48	-
Feb 02, 2024	21.13	21.13	20.20	20.20	19.48	300
Feb 01, 2024	20.30	20.30	20.00	20.19	19.48	1,000
Jan 31, 2024	20.23	20.23	20.23	20.23	19.51	1,500
Jan 30, 2024	20.10	20.10	20.10	20.10	19.39	600
Jan 29, 2024	20.00	20.88	19.90	20.00	19.29	2,000
Jan 26, 2024	19.70	19.70	19.70	19.70	19.00	1,000
Jan 25, 2024	19.70	19.70	19.70	19.70	19.00	400
Jan 24, 2024	19.70	19.90	19.70	19.70	19.00	4,400
Jan 23, 2024	19.70	19.70	19.70	19.70	19.00	-
Jan 22, 2024	19.60	19.70	19.60	19.70	19.00	1,300
Jan 19, 2024	19.52	19.59	19.40	19.40	18.71	4,300
Jan 18, 2024	19.49	19.50	19.45	19.50	18.81	9,100
Jan 17, 2024	19.19	19.44	19.16	19.44	18.75	6,200
Jan 16, 2024	19.15	19.15	19.15	19.15	18.47	-
Jan 12, 2024	19.15	19.15	19.15	19.15	18.47	300
Jan 11, 2024	19.15	19.15	19.15	19.15	18.47	-
Jan 10, 2024	19.26	19.26	19.07	19.15	18.47	4,500
Jan 09, 2024	18.99	19.29	18.98	19.23	18.55	4,100
Jan 08, 2024	19.25	19.25	19.19	19.23	18.55	4,300
Jan 05, 2024	19.24	19.24	19.11	19.15	18.47	3,300
Jan 04, 2024	19.09	19.24	19.09	19.24	18.56	600
Jan 03, 2024	19.14	19.14	19.07	19.07	18.39	700
Jan 02, 2024	19.10	19.10	19.10	19.10	18.42	300
Dec 29, 2023	18.98	19.08	18.96	19.02	18.35	4,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7332-0.0010(-0.13%)

CRUDE OIL79.29-0.51(-0.64%)

Bitcoin CAD97,297.80+6,441.45(+7.09%)

Enbridge Inc. (EBBNF)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7332
-0.0010(-0.13%)

CRUDE OIL
79.29
-0.51(-0.64%)

Bitcoin CAD
97,297.80
+6,441.45(+7.09%)