Australia markets closed

Enbridge Inc. (EBBNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
20.20-0.70 (-3.35%)
At close: 03:18PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202420.6020.6020.2020.2020.207,300
12 Apr 202421.2021.3020.9020.9020.909,200
11 Apr 202421.0621.2021.0621.1521.152,800
10 Apr 202421.2021.2021.0021.1121.116,000
09 Apr 202421.2021.2021.1021.1721.176,200
08 Apr 202421.4021.4021.1121.2021.2022,600
05 Apr 202421.4921.6521.1521.1521.1530,800
04 Apr 202420.6921.2220.6921.1821.1831,200
03 Apr 202420.8020.8020.8020.8020.808,200
02 Apr 202420.4520.8620.4520.8620.8619,000
01 Apr 202420.5220.5220.5220.5220.522,300
28 Mar 202420.4520.5220.4520.5220.523,400
27 Mar 202420.4420.5320.4020.4420.4422,200
26 Mar 202420.2420.3020.2420.3020.301,600
25 Mar 202420.4020.4020.3020.3020.30500
22 Mar 202420.3620.4120.3620.4120.41500
21 Mar 202420.2020.3520.2020.3520.355,500
20 Mar 202420.2920.2920.1320.1420.142,600
19 Mar 202420.2920.2920.2720.2720.272,200
18 Mar 202420.3320.3320.2720.2720.272,200
15 Mar 202420.4520.4520.3320.3320.332,100
14 Mar 202420.4520.4520.4520.4520.45500
13 Mar 202420.4320.4320.4320.4320.431,100
12 Mar 202420.4220.4420.4220.4320.431,700
11 Mar 202420.3920.4320.3920.4320.43800
08 Mar 202420.3320.4920.3320.4920.493,500
07 Mar 202420.3120.3120.3120.3120.311,300
06 Mar 202420.2620.3420.2620.3120.318,300
05 Mar 202420.1620.3220.1620.2920.294,600
04 Mar 202420.3320.3320.2420.2420.241,500
01 Mar 202420.3120.3420.2620.2620.262,800
29 Feb 202420.2420.2420.2420.2420.24800
28 Feb 202420.2420.3220.2420.2520.251,500
27 Feb 202420.1520.1520.1520.1520.15900
26 Feb 202420.1220.1820.1220.1820.181,600
23 Feb 202420.2320.2320.1220.1220.121,800
22 Feb 202420.2020.2020.2020.2020.20400
21 Feb 202419.8420.2419.8420.2020.2015,900
20 Feb 202420.0920.1019.7119.8319.834,800
16 Feb 202420.0520.1520.0520.1120.115,500
15 Feb 202420.0620.0620.0220.0520.053,200
14 Feb 202419.9020.5019.9020.3920.3917,100
14 Feb 20240.366 Dividend
13 Feb 202420.0620.0620.0620.0619.693,500
12 Feb 202420.1520.4020.0520.0619.694,000
09 Feb 202420.1020.1020.1020.1019.73400
08 Feb 202419.8919.8919.8419.8419.48800
07 Feb 202420.2520.4220.0020.0019.642,500
06 Feb 202420.5620.5620.5620.5620.18200
05 Feb 202420.2020.2020.2020.2019.83-
02 Feb 202421.1321.1320.2020.2019.83300
01 Feb 202420.3020.3020.0020.1919.821,000
31 Jan 202420.2320.2320.2320.2319.861,500
30 Jan 202420.1020.1020.1020.1019.73600
29 Jan 202420.0020.8819.9020.0019.642,000
26 Jan 202419.7019.7019.7019.7019.341,000
25 Jan 202419.7019.7019.7019.7019.34400
24 Jan 202419.7019.9019.7019.7019.344,400
23 Jan 202419.7019.7019.7019.7019.34-
22 Jan 202419.6019.7019.6019.7019.341,300
19 Jan 202419.5219.5919.4019.4019.054,300
18 Jan 202419.4919.5019.4519.5019.149,100
17 Jan 202419.1919.4419.1619.4419.096,200
16 Jan 202419.1519.1519.1519.1518.80-
12 Jan 202419.1519.1519.1519.1518.80300
11 Jan 202419.1519.1519.1519.1518.80-
10 Jan 202419.2619.2619.0719.1518.804,500
09 Jan 202418.9919.2918.9819.2318.884,100
08 Jan 202419.2519.2519.1919.2318.884,300
05 Jan 202419.2419.2419.1119.1518.803,300
04 Jan 202419.0919.2419.0919.2418.89600
03 Jan 202419.1419.1419.0719.0718.72700
02 Jan 202419.1019.1019.1019.1018.75300
29 Dec 202318.9819.0818.9619.0218.674,800
28 Dec 202319.0519.0518.8518.9318.584,400
27 Dec 202319.3519.3519.1519.1518.804,400
26 Dec 202319.3519.3519.3519.3519.00-
22 Dec 202319.0519.3519.0019.3519.005,000
21 Dec 202319.1519.1519.0019.0018.658,300
20 Dec 202319.1119.2319.1119.1518.802,300
19 Dec 202319.2919.2919.2919.2918.941,200
18 Dec 202319.3619.4019.3519.3519.004,900
15 Dec 202319.4719.4819.4019.4019.051,400
14 Dec 202319.3719.3719.3719.3719.02500
13 Dec 202319.3819.7018.8919.2218.8717,100
12 Dec 202319.3019.3919.3019.3919.04500
11 Dec 202319.4019.4018.8819.2418.892,000
08 Dec 202319.1919.3018.9918.9918.646,900
07 Dec 202319.1519.1518.8618.9018.5512,000
06 Dec 202319.3019.3019.3019.3018.954,600
05 Dec 202319.2519.4219.2319.3519.007,800
04 Dec 202319.2019.2519.2019.2318.882,900
01 Dec 202319.3819.3818.8518.8518.511,800
30 Nov 202318.7018.9918.7018.9918.641,100
29 Nov 202318.7418.8018.6018.7518.415,000
28 Nov 202318.7218.7318.6318.6318.292,600
27 Nov 202318.5618.6018.5618.6018.261,800
24 Nov 202318.1018.1018.1018.1017.77400
22 Nov 202318.4018.4018.0618.1017.775,500
21 Nov 202318.4018.4018.2018.2017.871,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...