EBBNF - Enbridge Inc.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 19.20 | 19.39 | 19.20 | 19.39 | 19.39 | 1,600 |
| Jun 01, 2023 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 2,300 |
| May 31, 2023 | 19.00 | 19.05 | 19.00 | 19.00 | 19.00 | 5,200 |
| May 30, 2023 | 19.14 | 19.14 | 19.00 | 19.00 | 19.00 | 3,400 |
| May 26, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 300 |
| May 25, 2023 | 19.75 | 19.75 | 19.00 | 19.07 | 19.07 | 1,800 |
| May 24, 2023 | 19.95 | 19.95 | 19.75 | 19.75 | 19.75 | 200 |
| May 23, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 400 |
| May 22, 2023 | 20.00 | 20.00 | 19.22 | 19.40 | 19.40 | 3,100 |
| May 19, 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1,200 |
| May 18, 2023 | 19.75 | 19.75 | 19.74 | 19.74 | 19.74 | 1,400 |
| May 17, 2023 | 19.80 | 19.80 | 19.69 | 19.69 | 19.69 | 2,600 |
| May 16, 2023 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 2,100 |
| May 15, 2023 | 20.02 | 20.02 | 19.90 | 20.00 | 20.00 | 3,100 |
| May 12, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 500 |
| May 12, 2023 | 0.366 Dividend | |||||
| May 11, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.69 | 1,300 |
| May 10, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 19.83 | 600 |
| May 09, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 19.83 | 500 |
| May 08, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 19.83 | 1,000 |
| May 05, 2023 | 20.20 | 20.26 | 20.20 | 20.20 | 19.83 | 1,600 |
| May 04, 2023 | 20.19 | 20.20 | 20.19 | 20.20 | 19.83 | 500 |
| May 03, 2023 | 20.32 | 20.32 | 20.20 | 20.25 | 19.88 | 3,700 |
| May 02, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 19.93 | 3,500 |
| May 01, 2023 | 20.01 | 20.35 | 20.01 | 20.35 | 19.98 | 3,300 |
| Apr 28, 2023 | 20.35 | 20.35 | 20.20 | 20.35 | 19.98 | 2,200 |
| Apr 27, 2023 | 20.50 | 20.50 | 20.10 | 20.10 | 19.73 | 1,700 |
| Apr 26, 2023 | 20.18 | 20.35 | 20.18 | 20.35 | 19.98 | 800 |
| Apr 25, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 19.87 | 300 |
| Apr 24, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.38 | 100 |
| Apr 21, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.38 | - |
| Apr 20, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.38 | 1,500 |
| Apr 19, 2023 | 20.50 | 20.50 | 20.17 | 20.24 | 19.87 | 1,700 |
| Apr 18, 2023 | 19.95 | 20.16 | 19.95 | 20.15 | 19.78 | 2,600 |
| Apr 17, 2023 | 20.00 | 20.00 | 19.80 | 19.80 | 19.44 | 800 |
| Apr 14, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.63 | 8,300 |
| Apr 13, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.63 | 9,500 |
| Apr 12, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 19.64 | - |
| Apr 11, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 19.64 | 3,000 |
| Apr 10, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 19.64 | - |
| Apr 06, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 19.64 | 700 |
| Apr 05, 2023 | 20.10 | 20.29 | 20.10 | 20.29 | 19.92 | 1,500 |
| Apr 04, 2023 | 20.00 | 20.10 | 20.00 | 20.10 | 19.73 | 4,500 |
| Apr 03, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.03 | - |
| Mar 31, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.03 | 1,000 |
| Mar 30, 2023 | 19.63 | 19.75 | 19.63 | 19.75 | 19.39 | 1,400 |
| Mar 29, 2023 | 19.76 | 19.76 | 19.70 | 19.75 | 19.39 | 2,400 |
| Mar 28, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.14 | 300 |
| Mar 27, 2023 | 19.65 | 19.65 | 19.50 | 19.50 | 19.14 | 1,800 |
| Mar 24, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.20 | 1,300 |
| Mar 23, 2023 | 19.50 | 19.55 | 19.50 | 19.55 | 19.20 | 2,300 |
| Mar 22, 2023 | 19.52 | 19.69 | 19.51 | 19.69 | 19.34 | 3,000 |
| Mar 21, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.10 | - |
| Mar 20, 2023 | 19.50 | 19.51 | 19.45 | 19.45 | 19.10 | 2,600 |
| Mar 17, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.34 | 100 |
| Mar 16, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.48 | 1,500 |
| Mar 15, 2023 | 19.99 | 19.99 | 19.90 | 19.90 | 19.54 | 3,700 |
| Mar 14, 2023 | 20.10 | 20.10 | 20.00 | 20.00 | 19.63 | 2,200 |
| Mar 13, 2023 | 20.10 | 20.10 | 20.00 | 20.00 | 19.63 | 1,900 |
| Mar 10, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.80 | 800 |
| Mar 09, 2023 | 20.17 | 20.18 | 20.10 | 20.10 | 19.73 | 600 |
| Mar 08, 2023 | 20.25 | 20.25 | 20.22 | 20.22 | 19.85 | 4,400 |
| Mar 07, 2023 | 20.50 | 20.50 | 20.33 | 20.33 | 19.96 | 3,900 |
| Mar 06, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.13 | 500 |
| Mar 03, 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 19.96 | 100 |
| Mar 02, 2023 | 20.55 | 20.55 | 20.35 | 20.46 | 20.09 | 6,100 |
| Mar 01, 2023 | 20.69 | 20.69 | 20.55 | 20.55 | 20.17 | 1,100 |
| Feb 28, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.31 | 300 |
| Feb 27, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.47 | - |
| Feb 24, 2023 | 20.50 | 20.85 | 20.50 | 20.85 | 20.47 | 600 |
| Feb 23, 2023 | 20.35 | 20.70 | 20.35 | 20.70 | 20.32 | 1,700 |
| Feb 22, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.32 | 1,800 |
| Feb 21, 2023 | 20.35 | 20.65 | 20.35 | 20.65 | 20.27 | 800 |
| Feb 17, 2023 | 20.56 | 20.56 | 20.54 | 20.54 | 20.17 | 900 |
| Feb 16, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.31 | 500 |
| Feb 15, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 19.93 | - |
| Feb 14, 2023 | 20.28 | 20.50 | 20.27 | 20.30 | 19.93 | 10,100 |
| Feb 14, 2023 | 0.366 Dividend | |||||
| Feb 13, 2023 | 20.50 | 21.17 | 20.25 | 21.17 | 20.42 | 1,100 |
| Feb 10, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 19.55 | - |
| Feb 09, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 19.55 | 1,400 |
| Feb 08, 2023 | 20.23 | 20.26 | 20.23 | 20.26 | 19.55 | 1,900 |
| Feb 07, 2023 | 20.21 | 20.23 | 20.21 | 20.23 | 19.52 | 2,400 |
| Feb 06, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.63 | 1,000 |
| Feb 03, 2023 | 20.20 | 20.24 | 20.20 | 20.23 | 19.52 | 2,500 |
| Feb 02, 2023 | 20.75 | 20.75 | 20.09 | 20.09 | 19.38 | 1,800 |
| Feb 01, 2023 | 20.20 | 20.75 | 20.20 | 20.75 | 20.02 | 3,900 |
| Jan 31, 2023 | 20.25 | 20.25 | 20.20 | 20.20 | 19.49 | 3,400 |
| Jan 30, 2023 | 20.20 | 22.52 | 20.15 | 20.25 | 19.54 | 10,100 |
| Jan 27, 2023 | 19.90 | 19.98 | 19.90 | 19.98 | 19.28 | 1,100 |
| Jan 26, 2023 | 19.90 | 19.98 | 19.90 | 19.98 | 19.27 | 700 |
| Jan 25, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.25 | 1,200 |
| Jan 24, 2023 | 19.93 | 19.93 | 19.90 | 19.90 | 19.20 | 1,500 |
| Jan 23, 2023 | 20.17 | 20.17 | 19.89 | 19.93 | 19.23 | 2,900 |
| Jan 20, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.25 | - |
| Jan 19, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.25 | 400 |
| Jan 18, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.25 | 400 |
| Jan 17, 2023 | 19.98 | 19.98 | 19.94 | 19.95 | 19.25 | 2,200 |
| Jan 13, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 19.78 | 200 |
| Jan 12, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.13 | 1,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.