Australia markets close in 3 hours 24 minutes

Enbridge Inc. (EBGEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.59+0.24 (+1.12%)
At close: 01:47PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202421.3621.5921.3621.5921.595,500
24 Apr 202421.4021.4021.3521.3521.3510,200
23 Apr 202421.5021.5021.4121.4121.411,600
22 Apr 202421.6521.6521.6521.6521.651,400
19 Apr 202421.3921.9621.3521.9621.963,500
18 Apr 202421.3521.5521.3121.5521.555,200
17 Apr 202421.4021.4021.3521.3521.351,500
16 Apr 202422.1222.1221.3021.3521.353,900
15 Apr 202421.8021.9021.5021.5021.507,100
12 Apr 202422.1522.1521.9421.9421.947,200
11 Apr 202422.3122.4022.0722.4022.405,300
10 Apr 202422.4022.4022.0522.0522.052,500
09 Apr 202422.3822.3822.1822.3022.306,600
08 Apr 202422.2522.4022.2322.4022.403,800
05 Apr 202422.0522.4022.0522.2522.259,800
04 Apr 202421.8022.0021.8022.0022.0015,600
03 Apr 202421.7021.7021.7021.7021.701,800
02 Apr 202421.7321.9121.7321.9121.912,100
01 Apr 202421.7721.8221.6521.6521.652,800
28 Mar 202421.6921.7221.6921.7221.721,300
27 Mar 202421.6021.6321.6021.6021.603,200
26 Mar 202421.7021.7021.4121.5521.552,200
25 Mar 202421.6021.6721.3621.6721.674,400
22 Mar 202421.4121.4421.4121.4121.411,000
21 Mar 202421.5821.6021.5821.6021.601,100
20 Mar 202421.5221.5521.3521.3521.358,200
19 Mar 202421.5421.5521.5121.5521.556,300
18 Mar 202421.6521.6521.5121.5521.553,100
15 Mar 202421.6521.6521.6021.6421.645,900
14 Mar 202421.9521.9521.7021.7021.70500
13 Mar 202421.7721.9521.7521.9521.952,700
12 Mar 202421.6021.8521.6021.7721.7714,300
11 Mar 202421.7421.7421.7421.7421.74-
08 Mar 202421.8121.9821.6021.7421.746,400
07 Mar 202421.9921.9921.9921.9921.993,400
06 Mar 202422.1022.1021.7121.9021.9014,200
05 Mar 202422.0022.0522.0022.0522.053,500
04 Mar 202422.1222.1222.0022.0022.001,300
01 Mar 202421.8021.8921.8021.8521.854,700
29 Feb 202422.0022.0921.9022.0922.095,000
28 Feb 202421.9021.9021.9021.9021.90300
27 Feb 202421.8822.0021.8822.0022.005,900
26 Feb 202421.7622.0021.7622.0022.009,400
23 Feb 202421.6521.7521.6521.7521.7510,600
22 Feb 202421.5221.5221.5221.5221.522,400
21 Feb 202421.6621.7021.5021.5021.501,700
20 Feb 202421.6421.7521.5021.7021.705,600
16 Feb 202422.2022.2021.5521.5621.563,700
15 Feb 202421.8021.8021.8021.8021.801,700
14 Feb 202421.5821.8021.5821.8021.8028,700
14 Feb 20240.336 Dividend
13 Feb 202421.5721.8021.5521.7921.456,400
12 Feb 202421.4521.6021.4021.6021.275,200
09 Feb 202421.4521.6021.4521.4521.127,200
08 Feb 202421.6721.6921.6021.6021.273,400
07 Feb 202421.6321.6721.6321.6721.341,000
06 Feb 202421.8621.8621.8621.8621.52900
05 Feb 202421.8621.8621.8621.8621.52600
02 Feb 202421.8621.8621.8621.8621.52500
01 Feb 202422.2822.3421.7121.8621.522,400
31 Jan 202422.2622.2622.2622.2621.911,300
30 Jan 202422.1922.2222.0122.0121.676,000
29 Jan 202422.1022.1022.1022.1021.761,600
26 Jan 202422.1022.1122.1022.1121.772,900
25 Jan 202421.8222.0521.8222.0521.714,600
24 Jan 202422.1022.1021.8021.8021.464,300
23 Jan 202421.7721.7821.7421.7521.416,300
22 Jan 202421.6521.6521.6521.6521.32300
19 Jan 202421.6521.6521.6521.6521.32-
18 Jan 202421.6921.6921.6521.6521.32400
17 Jan 202421.4021.4021.4021.4021.07-
16 Jan 202421.7421.7421.3321.4021.074,300
12 Jan 202421.6021.7021.4021.4021.078,500
11 Jan 202421.7521.7521.7521.7521.41700
10 Jan 202421.7121.7121.7121.7121.371,300
09 Jan 202421.7022.1521.7022.1521.81400
08 Jan 202421.9022.1521.7022.1521.813,600
05 Jan 202421.7021.9021.7021.9021.56400
04 Jan 202421.6521.6521.6521.6521.321,200
03 Jan 202421.7021.7021.6021.6021.274,200
02 Jan 202421.7021.7221.6821.7021.371,300
29 Dec 202321.7021.7021.6621.7021.372,500
28 Dec 202321.5021.7421.5021.7421.402,700
27 Dec 202321.7521.7521.7021.7521.419,800
26 Dec 202321.8021.9021.6321.6321.293,100
22 Dec 202321.8021.8021.7521.8021.471,800
21 Dec 202321.8121.8121.8021.8021.471,300
20 Dec 202321.8021.8521.8021.8521.522,600
19 Dec 202321.8521.8521.8521.8521.512,300
18 Dec 202321.8521.8521.8521.8521.523,100
15 Dec 202322.0822.0822.0122.0121.671,600
14 Dec 202322.1522.1522.1522.1521.811,400
13 Dec 202322.0022.1521.9822.0021.6610,200
12 Dec 202321.6322.2021.5122.1521.814,500
11 Dec 202322.0922.0921.5021.7921.452,600
08 Dec 202321.7521.7521.2221.5021.176,100
07 Dec 202321.0422.0021.0421.7021.376,100
06 Dec 202322.0522.0521.8521.8521.516,600
05 Dec 202322.2522.2522.1322.1521.812,600
04 Dec 202322.1522.4022.0022.2521.916,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...