Australia markets closed

Enbridge Inc. (EBBNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
23.000.00 (0.00%)
As of 11:18AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202223.0023.0023.0023.0023.00-
23 May 202223.6523.6523.0023.0023.003,500
20 May 202223.7423.7423.7423.7423.74600
19 May 202223.6023.7423.6023.7423.743,800
18 May 202223.7123.7123.7123.7123.71400
17 May 202223.7123.8923.4023.7123.715,800
16 May 202223.8023.8023.7023.7023.703,400
13 May 202224.0124.0124.0124.0124.01-
12 May 202224.0124.0124.0124.0124.01-
12 May 20220.31 Dividend
11 May 202224.0124.0124.0124.0123.70500
10 May 202224.0024.0024.0024.0023.692,000
09 May 202224.2524.2524.2524.2523.94500
06 May 202224.5324.5324.5324.5324.21-
05 May 202224.6624.6624.5324.5324.211,500
04 May 202223.0024.6623.0024.5024.183,400
03 May 202222.3122.3122.1922.2421.951,900
02 May 202222.6122.6122.4222.4222.13900
29 Apr 202222.4522.4522.4522.4522.17300
28 Apr 202221.9921.9921.9921.9921.71100
27 Apr 202222.5822.5822.5822.5822.29400
26 Apr 202222.7022.7022.7022.7022.41-
25 Apr 202222.8922.8922.7022.7022.412,300
22 Apr 202222.9522.9622.9522.9622.66500
21 Apr 202222.8922.8922.8922.8922.59-
20 Apr 202222.8922.8922.8922.8922.59-
19 Apr 202222.8922.8922.8922.8922.59100
18 Apr 202222.9022.9022.9022.9022.602,800
14 Apr 202223.0023.0023.0023.0022.71-
13 Apr 202223.0123.0123.0023.0022.711,700
12 Apr 202222.8022.8022.8022.8022.51-
11 Apr 202222.8522.8522.8022.8022.51500
08 Apr 202222.8522.9122.8522.9022.601,300
07 Apr 202222.8022.8022.8022.8022.51200
06 Apr 202222.3422.3422.3422.3422.05-
05 Apr 202222.3422.3422.3422.3422.05-
04 Apr 202222.3422.3422.3422.3422.05-
01 Apr 202222.3422.3422.3422.3422.05-
31 Mar 202222.2022.3522.2022.3422.052,100
30 Mar 202222.2122.2122.0522.0521.771,000
29 Mar 202221.9921.9921.9921.9921.71-
28 Mar 202221.9921.9921.9921.9921.71100
25 Mar 202221.9921.9921.9921.9921.71-
24 Mar 202221.9921.9921.9921.9921.71300
23 Mar 202221.3021.3021.3021.3021.02-
22 Mar 202221.3021.3021.3021.3021.02-
21 Mar 202221.3021.3021.3021.3021.02-
18 Mar 202221.3021.3021.3021.3021.02-
17 Mar 202221.3021.3021.3021.3021.02-
16 Mar 202221.3021.3021.3021.3021.02-
15 Mar 202221.2821.3021.2821.3021.021,000
14 Mar 202221.3121.3121.3121.3121.04200
11 Mar 202221.4021.4021.4021.4021.12-
10 Mar 202221.4021.4021.4021.4021.12-
09 Mar 202221.2521.4021.2521.4021.1211,000
08 Mar 202221.2821.2821.2821.2821.00500
07 Mar 202221.8321.8321.8321.8321.55-
04 Mar 202221.8321.8321.8321.8321.55-
03 Mar 202221.2522.0021.2521.8321.551,600
02 Mar 202221.7521.7521.7521.7521.47600
01 Mar 202221.9621.9621.9621.9621.67400
28 Feb 202221.7321.7321.7321.7321.45-
25 Feb 202221.7321.7321.7321.7321.451,000
24 Feb 202221.7321.7321.7321.7321.45-
23 Feb 202221.7321.7321.7321.7321.45300
22 Feb 202221.8021.8021.8021.8021.52300
18 Feb 202221.9621.9621.9621.9621.67500
17 Feb 202222.1522.1522.1522.1521.86200
16 Feb 202222.2522.2622.1022.1021.811,000
15 Feb 202222.2522.2522.2522.2521.961,000
14 Feb 202222.5522.5522.5522.5522.26-
14 Feb 20220.31 Dividend
11 Feb 202222.5522.5522.5522.5521.95200
10 Feb 202222.7622.7622.7622.7622.16100
09 Feb 202222.7822.7822.7822.7822.18-
08 Feb 202222.7822.7822.7822.7822.18-
07 Feb 202222.8522.9022.7822.7822.182,300
04 Feb 202222.9622.9622.7522.7522.15500
03 Feb 202222.6022.6022.6022.6022.00-
02 Feb 202222.6022.6022.6022.6022.00-
01 Feb 202222.6022.6022.6022.6022.00-
31 Jan 202222.6022.6022.6022.6022.00-
28 Jan 202222.6022.6022.6022.6022.00-
27 Jan 202222.6022.6022.6022.6022.00-
26 Jan 202222.6022.6022.6022.6022.00-
25 Jan 202222.7522.7522.6022.6022.001,500
24 Jan 202222.7022.7022.7022.7022.10-
21 Jan 202222.7022.7022.7022.7022.10-
20 Jan 202222.7022.7022.7022.7022.101,000
19 Jan 202222.7022.7022.7022.7022.10-
18 Jan 202222.7022.7022.7022.7022.10400
14 Jan 202222.6422.6422.6422.6422.04-
13 Jan 202222.6422.6422.6422.6422.04100
12 Jan 202222.5822.5822.5822.5821.983,000
11 Jan 202222.2522.2522.2522.2521.66-
10 Jan 202222.2522.2522.2522.2521.66-
07 Jan 202222.2522.2522.2522.2521.66700
06 Jan 202221.8021.8021.8021.8021.22-
05 Jan 202221.9521.9521.8021.8021.22900
04 Jan 202221.7121.8521.7121.7521.172,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...