Canada markets closed

Enbridge Inc. (EBBNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
23.74+0.03 (+0.13%)
At close: 03:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 202223.6023.7423.6023.7423.743,776
May 18, 202223.7123.7123.7123.7123.71400
May 17, 202223.7123.8923.4023.7123.715,800
May 16, 202223.8023.8023.7023.7023.703,400
May 13, 202224.0124.0124.0124.0124.01-
May 12, 202224.0124.0124.0124.0124.01-
May 12, 20220.31 Dividend
May 11, 202224.0124.0124.0124.0123.70500
May 10, 202224.0024.0024.0024.0023.692,000
May 09, 202224.2524.2524.2524.2523.94500
May 06, 202224.5324.5324.5324.5324.21-
May 05, 202224.6624.6624.5324.5324.211,500
May 04, 202223.0024.6623.0024.5024.183,400
May 03, 202222.3122.3122.1922.2421.951,900
May 02, 202222.6122.6122.4222.4222.13900
Apr 29, 202222.4522.4522.4522.4522.17300
Apr 28, 202221.9921.9921.9921.9921.71100
Apr 27, 202222.5822.5822.5822.5822.29400
Apr 26, 202222.7022.7022.7022.7022.41-
Apr 25, 202222.8922.8922.7022.7022.412,300
Apr 22, 202222.9522.9622.9522.9622.66500
Apr 21, 202222.8922.8922.8922.8922.59-
Apr 20, 202222.8922.8922.8922.8922.59-
Apr 19, 202222.8922.8922.8922.8922.59100
Apr 18, 202222.9022.9022.9022.9022.602,800
Apr 14, 202223.0023.0023.0023.0022.71-
Apr 13, 202223.0123.0123.0023.0022.711,700
Apr 12, 202222.8022.8022.8022.8022.51-
Apr 11, 202222.8522.8522.8022.8022.51500
Apr 08, 202222.8522.9122.8522.9022.601,300
Apr 07, 202222.8022.8022.8022.8022.51200
Apr 06, 202222.3422.3422.3422.3422.05-
Apr 05, 202222.3422.3422.3422.3422.05-
Apr 04, 202222.3422.3422.3422.3422.05-
Apr 01, 202222.3422.3422.3422.3422.05-
Mar 31, 202222.2022.3522.2022.3422.052,100
Mar 30, 202222.2122.2122.0522.0521.771,000
Mar 29, 202221.9921.9921.9921.9921.71-
Mar 28, 202221.9921.9921.9921.9921.71100
Mar 25, 202221.9921.9921.9921.9921.71-
Mar 24, 202221.9921.9921.9921.9921.71300
Mar 23, 202221.3021.3021.3021.3021.02-
Mar 22, 202221.3021.3021.3021.3021.02-
Mar 21, 202221.3021.3021.3021.3021.02-
Mar 18, 202221.3021.3021.3021.3021.02-
Mar 17, 202221.3021.3021.3021.3021.02-
Mar 16, 202221.3021.3021.3021.3021.02-
Mar 15, 202221.2821.3021.2821.3021.021,000
Mar 14, 202221.3121.3121.3121.3121.04200
Mar 11, 202221.4021.4021.4021.4021.12-
Mar 10, 202221.4021.4021.4021.4021.12-
Mar 09, 202221.2521.4021.2521.4021.1211,000
Mar 08, 202221.2821.2821.2821.2821.00500
Mar 07, 202221.8321.8321.8321.8321.55-
Mar 04, 202221.8321.8321.8321.8321.55-
Mar 03, 202221.2522.0021.2521.8321.551,600
Mar 02, 202221.7521.7521.7521.7521.47600
Mar 01, 202221.9621.9621.9621.9621.67400
Feb 28, 202221.7321.7321.7321.7321.45-
Feb 25, 202221.7321.7321.7321.7321.451,000
Feb 24, 202221.7321.7321.7321.7321.45-
Feb 23, 202221.7321.7321.7321.7321.45300
Feb 22, 202221.8021.8021.8021.8021.52300
Feb 18, 202221.9621.9621.9621.9621.67500
Feb 17, 202222.1522.1522.1522.1521.86200
Feb 16, 202222.2522.2622.1022.1021.811,000
Feb 15, 202222.2522.2522.2522.2521.961,000
Feb 14, 202222.5522.5522.5522.5522.26-
Feb 14, 20220.31 Dividend
Feb 11, 202222.5522.5522.5522.5521.95200
Feb 10, 202222.7622.7622.7622.7622.16100
Feb 09, 202222.7822.7822.7822.7822.18-
Feb 08, 202222.7822.7822.7822.7822.18-
Feb 07, 202222.8522.9022.7822.7822.182,300
Feb 04, 202222.9622.9622.7522.7522.15500
Feb 03, 202222.6022.6022.6022.6022.00-
Feb 02, 202222.6022.6022.6022.6022.00-
Feb 01, 202222.6022.6022.6022.6022.00-
Jan 31, 202222.6022.6022.6022.6022.00-
Jan 28, 202222.6022.6022.6022.6022.00-
Jan 27, 202222.6022.6022.6022.6022.00-
Jan 26, 202222.6022.6022.6022.6022.00-
Jan 25, 202222.7522.7522.6022.6022.001,500
Jan 24, 202222.7022.7022.7022.7022.10-
Jan 21, 202222.7022.7022.7022.7022.10-
Jan 20, 202222.7022.7022.7022.7022.101,000
Jan 19, 202222.7022.7022.7022.7022.10-
Jan 18, 202222.7022.7022.7022.7022.10400
Jan 14, 202222.6422.6422.6422.6422.04-
Jan 13, 202222.6422.6422.6422.6422.04100
Jan 12, 202222.5822.5822.5822.5821.983,000
Jan 11, 202222.2522.2522.2522.2521.66-
Jan 10, 202222.2522.2522.2522.2521.66-
Jan 07, 202222.2522.2522.2522.2521.66700
Jan 06, 202221.8021.8021.8021.8021.22-
Jan 05, 202221.9521.9521.8021.8021.22900
Jan 04, 202221.7121.8521.7121.7521.172,200
Jan 03, 202221.7521.7521.7521.7521.17-
Dec 31, 202121.7521.7521.7521.7521.171,000
Dec 30, 202120.9920.9920.9920.9920.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...