News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Enbridge Inc. (EBBNF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

23.00

0.00

(0.00%)

As of 11:18AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	23.00	23.00	23.00	23.00	23.00	-
23 May 2022	23.65	23.65	23.00	23.00	23.00	3,500
20 May 2022	23.74	23.74	23.74	23.74	23.74	600
19 May 2022	23.60	23.74	23.60	23.74	23.74	3,800
18 May 2022	23.71	23.71	23.71	23.71	23.71	400
17 May 2022	23.71	23.89	23.40	23.71	23.71	5,800
16 May 2022	23.80	23.80	23.70	23.70	23.70	3,400
13 May 2022	24.01	24.01	24.01	24.01	24.01	-
12 May 2022	24.01	24.01	24.01	24.01	24.01	-
12 May 2022	0.31 Dividend
11 May 2022	24.01	24.01	24.01	24.01	23.70	500
10 May 2022	24.00	24.00	24.00	24.00	23.69	2,000
09 May 2022	24.25	24.25	24.25	24.25	23.94	500
06 May 2022	24.53	24.53	24.53	24.53	24.21	-
05 May 2022	24.66	24.66	24.53	24.53	24.21	1,500
04 May 2022	23.00	24.66	23.00	24.50	24.18	3,400
03 May 2022	22.31	22.31	22.19	22.24	21.95	1,900
02 May 2022	22.61	22.61	22.42	22.42	22.13	900
29 Apr 2022	22.45	22.45	22.45	22.45	22.17	300
28 Apr 2022	21.99	21.99	21.99	21.99	21.71	100
27 Apr 2022	22.58	22.58	22.58	22.58	22.29	400
26 Apr 2022	22.70	22.70	22.70	22.70	22.41	-
25 Apr 2022	22.89	22.89	22.70	22.70	22.41	2,300
22 Apr 2022	22.95	22.96	22.95	22.96	22.66	500
21 Apr 2022	22.89	22.89	22.89	22.89	22.59	-
20 Apr 2022	22.89	22.89	22.89	22.89	22.59	-
19 Apr 2022	22.89	22.89	22.89	22.89	22.59	100
18 Apr 2022	22.90	22.90	22.90	22.90	22.60	2,800
14 Apr 2022	23.00	23.00	23.00	23.00	22.71	-
13 Apr 2022	23.01	23.01	23.00	23.00	22.71	1,700
12 Apr 2022	22.80	22.80	22.80	22.80	22.51	-
11 Apr 2022	22.85	22.85	22.80	22.80	22.51	500
08 Apr 2022	22.85	22.91	22.85	22.90	22.60	1,300
07 Apr 2022	22.80	22.80	22.80	22.80	22.51	200
06 Apr 2022	22.34	22.34	22.34	22.34	22.05	-
05 Apr 2022	22.34	22.34	22.34	22.34	22.05	-
04 Apr 2022	22.34	22.34	22.34	22.34	22.05	-
01 Apr 2022	22.34	22.34	22.34	22.34	22.05	-
31 Mar 2022	22.20	22.35	22.20	22.34	22.05	2,100
30 Mar 2022	22.21	22.21	22.05	22.05	21.77	1,000
29 Mar 2022	21.99	21.99	21.99	21.99	21.71	-
28 Mar 2022	21.99	21.99	21.99	21.99	21.71	100
25 Mar 2022	21.99	21.99	21.99	21.99	21.71	-
24 Mar 2022	21.99	21.99	21.99	21.99	21.71	300
23 Mar 2022	21.30	21.30	21.30	21.30	21.02	-
22 Mar 2022	21.30	21.30	21.30	21.30	21.02	-
21 Mar 2022	21.30	21.30	21.30	21.30	21.02	-
18 Mar 2022	21.30	21.30	21.30	21.30	21.02	-
17 Mar 2022	21.30	21.30	21.30	21.30	21.02	-
16 Mar 2022	21.30	21.30	21.30	21.30	21.02	-
15 Mar 2022	21.28	21.30	21.28	21.30	21.02	1,000
14 Mar 2022	21.31	21.31	21.31	21.31	21.04	200
11 Mar 2022	21.40	21.40	21.40	21.40	21.12	-
10 Mar 2022	21.40	21.40	21.40	21.40	21.12	-
09 Mar 2022	21.25	21.40	21.25	21.40	21.12	11,000
08 Mar 2022	21.28	21.28	21.28	21.28	21.00	500
07 Mar 2022	21.83	21.83	21.83	21.83	21.55	-
04 Mar 2022	21.83	21.83	21.83	21.83	21.55	-
03 Mar 2022	21.25	22.00	21.25	21.83	21.55	1,600
02 Mar 2022	21.75	21.75	21.75	21.75	21.47	600
01 Mar 2022	21.96	21.96	21.96	21.96	21.67	400
28 Feb 2022	21.73	21.73	21.73	21.73	21.45	-
25 Feb 2022	21.73	21.73	21.73	21.73	21.45	1,000
24 Feb 2022	21.73	21.73	21.73	21.73	21.45	-
23 Feb 2022	21.73	21.73	21.73	21.73	21.45	300
22 Feb 2022	21.80	21.80	21.80	21.80	21.52	300
18 Feb 2022	21.96	21.96	21.96	21.96	21.67	500
17 Feb 2022	22.15	22.15	22.15	22.15	21.86	200
16 Feb 2022	22.25	22.26	22.10	22.10	21.81	1,000
15 Feb 2022	22.25	22.25	22.25	22.25	21.96	1,000
14 Feb 2022	22.55	22.55	22.55	22.55	22.26	-
14 Feb 2022	0.31 Dividend
11 Feb 2022	22.55	22.55	22.55	22.55	21.95	200
10 Feb 2022	22.76	22.76	22.76	22.76	22.16	100
09 Feb 2022	22.78	22.78	22.78	22.78	22.18	-
08 Feb 2022	22.78	22.78	22.78	22.78	22.18	-
07 Feb 2022	22.85	22.90	22.78	22.78	22.18	2,300
04 Feb 2022	22.96	22.96	22.75	22.75	22.15	500
03 Feb 2022	22.60	22.60	22.60	22.60	22.00	-
02 Feb 2022	22.60	22.60	22.60	22.60	22.00	-
01 Feb 2022	22.60	22.60	22.60	22.60	22.00	-
31 Jan 2022	22.60	22.60	22.60	22.60	22.00	-
28 Jan 2022	22.60	22.60	22.60	22.60	22.00	-
27 Jan 2022	22.60	22.60	22.60	22.60	22.00	-
26 Jan 2022	22.60	22.60	22.60	22.60	22.00	-
25 Jan 2022	22.75	22.75	22.60	22.60	22.00	1,500
24 Jan 2022	22.70	22.70	22.70	22.70	22.10	-
21 Jan 2022	22.70	22.70	22.70	22.70	22.10	-
20 Jan 2022	22.70	22.70	22.70	22.70	22.10	1,000
19 Jan 2022	22.70	22.70	22.70	22.70	22.10	-
18 Jan 2022	22.70	22.70	22.70	22.70	22.10	400
14 Jan 2022	22.64	22.64	22.64	22.64	22.04	-
13 Jan 2022	22.64	22.64	22.64	22.64	22.04	100
12 Jan 2022	22.58	22.58	22.58	22.58	21.98	3,000
11 Jan 2022	22.25	22.25	22.25	22.25	21.66	-
10 Jan 2022	22.25	22.25	22.25	22.25	21.66	-
07 Jan 2022	22.25	22.25	22.25	22.25	21.66	700
06 Jan 2022	21.80	21.80	21.80	21.80	21.22	-
05 Jan 2022	21.95	21.95	21.80	21.80	21.22	900
04 Jan 2022	21.71	21.85	21.71	21.75	21.17	2,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.70+18.50(+0.25%)

AUD/USD0.7063-0.0047(-0.66%)

ASX 2007,155.20+26.40(+0.37%)

OIL110.48+0.71(+0.65%)

GOLD1,851.70-13.70(-0.73%)

BTC-AUD42,083.86+462.59(+1.11%)

News that makes you smarter and richer... For free.

Enbridge Inc. (EBBNF)

ALL ORDS
7,391.70
+18.50(+0.25%)

AUD/USD
0.7063
-0.0047(-0.66%)

ASX 200
7,155.20
+26.40(+0.37%)

OIL
110.48
+0.71(+0.65%)

GOLD
1,851.70
-13.70(-0.73%)

BTC-AUD
42,083.86
+462.59(+1.11%)