U.S. Markets closed

Enbridge Inc. (EBBNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
20.030.00 (0.00%)
At close: 2:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 04, 202120.0320.0320.0320.0320.031,200
May 03, 202119.8719.8719.8719.8719.87-
Apr 30, 202119.7519.8719.6519.8719.873,400
Apr 29, 202119.5519.6019.5519.6019.60400
Apr 28, 202119.4019.5519.3919.5119.5113,000
Apr 27, 202119.4619.4619.4619.4619.46-
Apr 26, 202119.4619.4619.4619.4619.46-
Apr 23, 202119.4619.4619.4619.4619.46-
Apr 22, 202119.4619.4619.4619.4619.461,000
Apr 21, 202119.3019.3019.3019.3019.30200
Apr 20, 202119.4219.4219.4219.4219.42-
Apr 19, 202119.4219.4219.4219.4219.42-
Apr 16, 202119.4219.4219.4219.4219.42-
Apr 15, 202119.4219.4219.4219.4219.42500
Apr 14, 202119.3019.3019.1019.1219.126,000
Apr 13, 202119.2819.2819.2819.2819.28-
Apr 12, 202119.2819.2819.2819.2819.28-
Apr 09, 202119.2819.3719.2819.2819.281,800
Apr 08, 202119.2819.2819.2819.2819.28600
Apr 07, 202119.1519.2819.1519.2819.281,300
Apr 06, 202119.1119.1119.1119.1119.11-
Apr 05, 202119.1119.1119.1119.1119.11200
Apr 01, 202119.1219.1219.1219.1219.121,200
Mar 31, 202119.1519.1519.1519.1519.15400
Mar 30, 202119.1419.1519.1419.1519.151,200
Mar 29, 202119.1519.1519.1519.1519.15-
Mar 26, 202119.1519.1519.1519.1519.15-
Mar 25, 202119.2019.2019.1519.1519.151,100
Mar 24, 202119.1419.1519.1419.1519.158,200
Mar 23, 202119.1519.2919.1519.2919.2926,500
Mar 22, 202119.1119.1119.1119.1119.11-
Mar 19, 202119.1119.1119.1119.1119.11700
Mar 18, 202119.1419.1519.1119.1119.115,800
Mar 17, 202119.1219.1519.1219.1519.158,300
Mar 16, 202119.1719.1719.1719.1719.171,100
Mar 15, 202119.1519.1519.1519.1519.152,000
Mar 12, 202119.1519.1519.1519.1519.15-
Mar 11, 202119.1019.1519.1019.1519.156,000
Mar 10, 202119.1519.1519.1019.1019.102,500
Mar 09, 202119.1519.1519.1519.1519.155,600
Mar 08, 202119.1519.1619.1519.1519.1577,900
Mar 05, 202119.2519.2519.2519.2519.251,000
Mar 04, 202119.2519.2719.2519.2519.255,400
Mar 03, 202119.0019.0016.4516.4516.452,700
Mar 02, 202119.3519.3719.3019.3019.306,400
Mar 01, 202119.3619.3619.3519.3519.351,800
Feb 26, 202119.3219.3219.2519.3019.302,500
Feb 25, 202119.3319.4019.3019.3019.307,000
Feb 24, 202119.4619.4619.4619.4619.46-
Feb 23, 202119.4719.4819.4619.4619.4611,400
Feb 22, 202119.6019.6019.6019.6019.60-
Feb 19, 202119.6019.6019.6019.6019.60-
Feb 18, 202119.6019.6019.6019.6019.6016,400
Feb 17, 202119.3919.3919.3919.3919.39-
Feb 16, 202119.3919.3919.3919.3919.391,000
Feb 12, 202119.4719.4719.4719.4719.47500
Feb 11, 202119.4619.5119.4619.4819.489,700
Feb 11, 20210.31 Dividend
Feb 10, 202119.5019.5019.5019.5019.19-
Feb 09, 202119.5019.5019.5019.5019.196,800
Feb 08, 202119.5019.5019.4119.4519.1421,000
Feb 05, 202118.7418.7418.7418.7418.44-
Feb 04, 202118.6918.7418.6918.7418.441,000
Feb 03, 202118.6918.6918.6918.6918.39600
Feb 02, 202118.5418.6318.5418.6318.337,300
Feb 01, 202116.4518.5616.4518.5518.262,400
Jan 29, 202118.4018.4018.4018.4018.11100
Jan 28, 202118.4818.4818.4818.4818.19-
Jan 27, 202118.4818.4818.4618.4818.194,700
Jan 26, 202118.3518.5518.3518.5518.268,700
Jan 25, 202118.3818.3818.3818.3818.09500
Jan 22, 202118.3618.3818.3618.3818.094,300
Jan 21, 202118.1618.4516.6118.3518.065,400
Jan 20, 202118.3818.5418.3818.5418.252,900
Jan 19, 202118.0518.3018.0518.3018.013,700
Jan 15, 202118.0018.1118.0018.1117.82400
Jan 14, 202117.7917.7917.7917.7917.51-
Jan 13, 202117.7517.7917.7517.7917.514,200
Jan 12, 202117.9018.2617.9018.2617.974,600
Jan 11, 202117.9917.9917.7517.7517.471,700
Jan 08, 202117.5917.6517.5917.6517.374,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.