Canada markets closed

Enbridge Inc. (EBGEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.91+0.06 (+0.27%)
At close: 02:18PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.7821.9521.7821.9121.914,735
May 02, 202421.6721.8521.6721.8521.852,300
May 01, 202421.7521.7521.6421.7521.751,800
Apr 30, 202421.4021.7521.4021.7521.753,100
Apr 29, 202421.6921.6921.5021.5021.502,800
Apr 26, 202421.5321.5321.5321.5321.532,600
Apr 25, 202421.3621.5921.3621.5921.595,500
Apr 24, 202421.4021.4021.3521.3521.3510,200
Apr 23, 202421.5021.5021.4121.4121.411,600
Apr 22, 202421.6521.6521.6521.6521.651,400
Apr 19, 202421.3921.9621.3521.9621.963,500
Apr 18, 202421.3521.5521.3121.5521.555,200
Apr 17, 202421.4021.4021.3521.3521.351,500
Apr 16, 202422.1222.1221.3021.3521.353,900
Apr 15, 202421.8021.9021.5021.5021.507,100
Apr 12, 202422.1522.1521.9421.9421.947,200
Apr 11, 202422.3122.4022.0722.4022.405,300
Apr 10, 202422.4022.4022.0522.0522.052,500
Apr 09, 202422.3822.3822.1822.3022.306,600
Apr 08, 202422.2522.4022.2322.4022.403,800
Apr 05, 202422.0522.4022.0522.2522.259,800
Apr 04, 202421.8022.0021.8022.0022.0015,600
Apr 03, 202421.7021.7021.7021.7021.701,800
Apr 02, 202421.7321.9121.7321.9121.912,100
Apr 01, 202421.7721.8221.6521.6521.652,800
Mar 28, 202421.6921.7221.6921.7221.721,300
Mar 27, 202421.6021.6321.6021.6021.603,200
Mar 26, 202421.7021.7021.4121.5521.552,200
Mar 25, 202421.6021.6721.3621.6721.674,400
Mar 22, 202421.4121.4421.4121.4121.411,000
Mar 21, 202421.5821.6021.5821.6021.601,100
Mar 20, 202421.5221.5521.3521.3521.358,200
Mar 19, 202421.5421.5521.5121.5521.556,300
Mar 18, 202421.6521.6521.5121.5521.553,100
Mar 15, 202421.6521.6521.6021.6421.645,900
Mar 14, 202421.9521.9521.7021.7021.70500
Mar 13, 202421.7721.9521.7521.9521.952,700
Mar 12, 202421.6021.8521.6021.7721.7714,300
Mar 11, 202421.7421.7421.7421.7421.74-
Mar 08, 202421.8121.9821.6021.7421.746,400
Mar 07, 202421.9921.9921.9921.9921.993,400
Mar 06, 202422.1022.1021.7121.9021.9014,200
Mar 05, 202422.0022.0522.0022.0522.053,500
Mar 04, 202422.1222.1222.0022.0022.001,300
Mar 01, 202421.8021.8921.8021.8521.854,700
Feb 29, 202422.0022.0921.9022.0922.095,000
Feb 28, 202421.9021.9021.9021.9021.90300
Feb 27, 202421.8822.0021.8822.0022.005,900
Feb 26, 202421.7622.0021.7622.0022.009,400
Feb 23, 202421.6521.7521.6521.7521.7510,600
Feb 22, 202421.5221.5221.5221.5221.522,400
Feb 21, 202421.6621.7021.5021.5021.501,700
Feb 20, 202421.6421.7521.5021.7021.705,600
Feb 16, 202422.2022.2021.5521.5621.563,700
Feb 15, 202421.8021.8021.8021.8021.801,700
Feb 14, 202421.5821.8021.5821.8021.8028,700
Feb 14, 20240.336 Dividend
Feb 13, 202421.5721.8021.5521.7921.456,400
Feb 12, 202421.4521.6021.4021.6021.275,200
Feb 09, 202421.4521.6021.4521.4521.127,200
Feb 08, 202421.6721.6921.6021.6021.273,400
Feb 07, 202421.6321.6721.6321.6721.341,000
Feb 06, 202421.8621.8621.8621.8621.52900
Feb 05, 202421.8621.8621.8621.8621.52600
Feb 02, 202421.8621.8621.8621.8621.52500
Feb 01, 202422.2822.3421.7121.8621.522,400
Jan 31, 202422.2622.2622.2622.2621.911,300
Jan 30, 202422.1922.2222.0122.0121.676,000
Jan 29, 202422.1022.1022.1022.1021.761,600
Jan 26, 202422.1022.1122.1022.1121.772,900
Jan 25, 202421.8222.0521.8222.0521.714,600
Jan 24, 202422.1022.1021.8021.8021.464,300
Jan 23, 202421.7721.7821.7421.7521.416,300
Jan 22, 202421.6521.6521.6521.6521.32300
Jan 19, 202421.6521.6521.6521.6521.32-
Jan 18, 202421.6921.6921.6521.6521.32400
Jan 17, 202421.4021.4021.4021.4021.07-
Jan 16, 202421.7421.7421.3321.4021.074,300
Jan 12, 202421.6021.7021.4021.4021.078,500
Jan 11, 202421.7521.7521.7521.7521.41700
Jan 10, 202421.7121.7121.7121.7121.371,300
Jan 09, 202421.7022.1521.7022.1521.81400
Jan 08, 202421.9022.1521.7022.1521.813,600
Jan 05, 202421.7021.9021.7021.9021.56400
Jan 04, 202421.6521.6521.6521.6521.321,200
Jan 03, 202421.7021.7021.6021.6021.274,200
Jan 02, 202421.7021.7221.6821.7021.371,300
Dec 29, 202321.7021.7021.6621.7021.372,500
Dec 28, 202321.5021.7421.5021.7421.402,700
Dec 27, 202321.7521.7521.7021.7521.419,800
Dec 26, 202321.8021.9021.6321.6321.293,100
Dec 22, 202321.8021.8021.7521.8021.471,800
Dec 21, 202321.8121.8121.8021.8021.471,300
Dec 20, 202321.8021.8521.8021.8521.522,600
Dec 19, 202321.8521.8521.8521.8521.512,300
Dec 18, 202321.8521.8521.8521.8521.523,100
Dec 15, 202322.0822.0822.0122.0121.671,600
Dec 14, 202322.1522.1522.1522.1521.811,400
Dec 13, 202322.0022.1521.9822.0021.6610,200
Dec 12, 202321.6322.2021.5122.1521.814,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...