OTC Markets OTCPK - Delayed Quote USD

Enbridge Inc. (EBBGF)

Compare
23.80 -0.09 (-0.38%)
At close: October 16 at 3:23 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 23.90 24.00 23.80 23.80 23.80 11,085
Oct 15, 2024 23.89 23.89 23.89 23.89 23.89 4,193
Oct 14, 2024 23.92 23.99 23.88 23.95 23.95 2,585
Oct 11, 2024 23.85 23.85 23.85 23.85 23.85 1,500
Oct 10, 2024 23.84 23.84 23.75 23.75 23.75 2,877
Oct 9, 2024 23.50 23.99 23.26 23.99 23.99 3,645
Oct 8, 2024 23.70 23.70 23.70 23.70 23.70 200
Oct 7, 2024 23.48 23.72 23.48 23.50 23.50 4,442
Oct 4, 2024 23.75 23.75 23.65 23.67 23.67 6,115
Oct 3, 2024 23.70 23.80 23.68 23.70 23.70 5,300
Oct 2, 2024 23.55 23.75 23.50 23.70 23.70 1,879
Oct 1, 2024 23.47 23.60 23.47 23.49 23.49 15,903
Sep 30, 2024 23.50 23.50 23.42 23.45 23.45 10,867
Sep 27, 2024 23.46 23.46 23.36 23.43 23.43 6,477
Sep 26, 2024 23.60 23.60 23.50 23.60 23.60 3,640
Sep 25, 2024 23.49 23.49 23.48 23.49 23.49 6,612
Sep 24, 2024 23.48 23.49 23.45 23.49 23.49 5,600
Sep 23, 2024 23.39 23.48 23.36 23.45 23.45 7,431
Sep 20, 2024 23.40 23.49 23.34 23.49 23.49 28,040
Sep 19, 2024 23.45 23.46 23.30 23.30 23.30 4,061
Sep 18, 2024 23.24 23.25 23.23 23.25 23.25 1,340
Sep 17, 2024 23.00 23.40 23.00 23.23 23.23 3,178
Sep 16, 2024 23.15 23.15 23.00 23.00 23.00 1,031
Sep 13, 2024 23.42 23.42 23.42 23.42 23.42 101
Sep 12, 2024 23.23 23.24 23.23 23.24 23.24 650
Sep 11, 2024 23.10 23.10 23.10 23.10 23.10 500
Sep 10, 2024 23.13 23.15 23.13 23.15 23.15 784
Sep 9, 2024 23.15 23.15 23.10 23.10 23.10 600
Sep 6, 2024 23.05 23.05 23.05 23.05 23.05 605
Sep 5, 2024 22.90 23.05 22.90 23.05 23.05 5,870
Sep 4, 2024 22.87 23.02 22.87 22.90 22.90 1,667
Sep 3, 2024 22.86 22.86 22.75 22.85 22.85 1,639
Aug 30, 2024 22.74 22.74 22.74 22.74 22.74 249
Aug 29, 2024 22.50 23.10 22.50 23.10 23.10 1,799
Aug 28, 2024 22.65 22.65 22.40 22.40 22.40 1,704
Aug 27, 2024 22.90 23.00 22.54 22.75 22.75 1,297
Aug 26, 2024 22.39 22.50 22.39 22.50 22.50 9,358
Aug 23, 2024 22.50 22.50 22.20 22.23 22.23 24,300
Aug 22, 2024 22.45 22.45 22.35 22.45 22.45 6,827
Aug 21, 2024 22.41 22.45 22.41 22.45 22.45 831
Aug 20, 2024 22.30 22.35 22.04 22.10 22.10 10,637
Aug 19, 2024 22.40 22.41 22.40 22.41 22.41 1,000
Aug 16, 2024 22.00 22.40 21.86 22.35 22.35 4,800
Aug 15, 2024 0.42 Dividend
Aug 15, 2024 22.01 22.30 21.63 22.30 22.30 6,964
Aug 14, 2024 22.10 22.24 22.10 22.24 21.82 2,172
Aug 13, 2024 22.00 22.16 22.00 22.16 21.74 1,614
Aug 12, 2024 22.01 22.21 22.01 22.05 21.63 5,379
Aug 9, 2024 22.14 22.14 22.00 22.10 21.68 1,349
Aug 8, 2024 22.18 22.18 22.18 22.18 21.76 1,805
Aug 7, 2024 22.22 22.28 22.22 22.28 21.86 1,100
Aug 6, 2024 22.27 22.27 22.20 22.20 21.78 5,725
Aug 5, 2024 21.68 22.27 21.68 22.26 21.85 3,534
Aug 2, 2024 22.19 22.28 22.19 22.28 21.86 4,627
Aug 1, 2024 22.15 22.25 22.00 22.20 21.78 2,825
Jul 31, 2024 22.00 22.10 22.00 22.01 21.60 2,700
Jul 30, 2024 22.00 22.00 21.91 21.91 21.50 3,100
Jul 29, 2024 22.04 22.04 22.04 22.04 21.62 802
Jul 26, 2024 22.12 22.12 22.12 22.12 21.70 850
Jul 24, 2024 22.03 22.15 22.00 22.00 21.59 6,309
Jul 23, 2024 21.99 21.99 21.98 21.98 21.57 1,125
Jul 22, 2024 21.90 21.98 21.90 21.98 21.57 1,500
Jul 18, 2024 21.95 21.95 21.95 21.95 21.54 1,750
Jul 17, 2024 21.95 21.95 21.95 21.95 21.54 249
Jul 16, 2024 21.90 21.90 21.90 21.90 21.49 2,150
Jul 15, 2024 21.90 21.90 21.83 21.83 21.42 8,419
Jul 12, 2024 21.83 21.90 21.80 21.90 21.49 2,775
Jul 11, 2024 21.81 21.91 21.77 21.83 21.42 1,526
Jul 10, 2024 21.82 21.82 21.21 21.21 20.81 5,990
Jul 9, 2024 21.71 21.74 21.71 21.74 21.33 300
Jul 8, 2024 21.70 21.76 21.55 21.76 21.35 2,333
Jul 5, 2024 21.51 21.71 21.51 21.71 21.30 4,346
Jul 3, 2024 21.24 21.51 21.24 21.51 21.10 1,622
Jul 2, 2024 21.47 21.51 21.26 21.51 21.10 3,400
Jul 1, 2024 21.50 21.50 20.60 21.13 20.73 2,328
Jun 28, 2024 21.29 21.29 21.20 21.20 20.80 438
Jun 27, 2024 21.55 21.55 21.26 21.26 20.86 5,146
Jun 26, 2024 21.64 21.64 21.33 21.55 21.14 10,733
Jun 24, 2024 21.22 21.22 21.22 21.22 20.82 247
Jun 21, 2024 21.35 21.35 21.15 21.20 20.80 8,939
Jun 20, 2024 21.34 21.34 21.25 21.30 20.90 4,255
Jun 18, 2024 21.40 21.40 21.36 21.36 20.96 3,022
Jun 17, 2024 21.75 21.75 21.36 21.36 20.96 2,885
Jun 14, 2024 21.70 21.84 21.70 21.84 21.43 656
Jun 13, 2024 21.95 21.95 21.92 21.92 21.51 300
Jun 12, 2024 21.68 21.90 21.68 21.90 21.49 2,600
Jun 11, 2024 21.71 21.77 21.65 21.67 21.26 7,272
Jun 10, 2024 21.85 21.88 21.65 21.88 21.47 13,256
Jun 6, 2024 21.95 22.30 21.90 21.90 21.49 5,650
Jun 5, 2024 21.90 21.90 21.85 21.85 21.44 2,000
Jun 4, 2024 21.85 21.93 21.85 21.85 21.44 610
Jun 3, 2024 21.95 21.95 21.90 21.95 21.54 1,335
May 30, 2024 21.95 21.95 21.95 21.95 21.54 350
May 29, 2024 22.03 22.03 22.03 22.03 21.61 500
May 28, 2024 22.17 22.17 22.00 22.03 21.61 2,057
May 24, 2024 22.03 22.20 22.03 22.17 21.75 1,160
May 22, 2024 22.25 22.25 22.04 22.04 21.62 307
May 21, 2024 22.65 22.65 21.95 21.95 21.54 14,385
May 16, 2024 21.99 22.01 21.73 22.01 21.60 5,500
May 14, 2024 22.25 22.25 21.98 21.98 21.57 3,805
May 14, 2024 0.42 Dividend
May 13, 2024 22.21 22.21 22.21 22.21 21.38 1,570
May 10, 2024 22.21 22.21 22.21 22.21 21.38 620
May 9, 2024 22.10 22.10 22.10 22.10 21.27 380
May 7, 2024 22.06 22.06 22.06 22.06 21.24 2,033
May 6, 2024 22.21 22.21 22.21 22.21 21.38 850
May 3, 2024 22.05 22.05 22.05 22.05 21.23 310
May 2, 2024 21.85 21.85 21.85 21.85 21.03 900
May 1, 2024 21.85 21.85 21.70 21.70 20.89 1,140
Apr 30, 2024 21.55 21.70 21.55 21.65 20.84 5,200
Apr 29, 2024 21.57 21.70 21.57 21.70 20.89 967
Apr 26, 2024 21.52 21.52 21.52 21.52 20.72 655
Apr 25, 2024 21.60 21.60 21.60 21.60 20.79 550
Apr 24, 2024 21.66 21.66 21.55 21.56 20.75 2,950
Apr 23, 2024 21.85 21.85 21.68 21.68 20.87 5,920
Apr 22, 2024 21.60 21.70 21.40 21.70 20.89 2,775
Apr 19, 2024 21.60 21.60 21.60 21.60 20.79 1,445
Apr 18, 2024 21.56 21.56 21.56 21.56 20.75 1,347
Apr 17, 2024 21.38 21.56 21.38 21.56 20.75 4,318
Apr 16, 2024 21.38 21.38 21.38 21.38 20.58 2,896
Apr 15, 2024 21.76 21.76 21.58 21.58 20.77 5,635
Apr 12, 2024 22.01 22.01 21.76 21.76 20.95 5,619
Apr 11, 2024 22.11 22.12 22.11 22.12 21.29 1,201
Apr 10, 2024 22.30 22.30 22.30 22.30 21.47 321
Apr 9, 2024 22.25 22.30 22.10 22.30 21.47 3,145
Apr 8, 2024 22.10 22.15 22.08 22.08 21.25 11,294
Apr 5, 2024 21.74 22.00 21.61 22.00 21.18 24,082
Apr 4, 2024 21.61 21.74 21.61 21.69 20.88 16,850
Apr 3, 2024 21.78 21.84 21.65 21.66 20.85 5,850
Apr 2, 2024 21.75 21.80 21.75 21.80 20.99 1,222
Apr 1, 2024 21.72 21.72 21.67 21.67 20.86 2,965
Mar 28, 2024 21.80 21.80 21.69 21.69 20.88 5,250
Mar 27, 2024 21.66 21.66 21.62 21.62 20.81 650
Mar 25, 2024 21.65 21.65 21.65 21.65 20.84 1,000
Mar 22, 2024 21.75 21.83 21.60 21.60 20.79 5,165
Mar 19, 2024 21.75 21.94 21.56 21.56 20.75 2,771
Mar 18, 2024 22.50 22.50 21.75 21.75 20.94 3,275
Mar 15, 2024 21.85 21.85 21.85 21.85 21.03 1,215
Mar 14, 2024 21.85 22.00 21.75 21.92 21.10 2,600
Mar 13, 2024 21.85 22.00 21.56 21.89 21.07 4,880
Mar 12, 2024 21.76 22.41 21.75 21.84 21.02 1,400
Mar 11, 2024 21.70 21.70 21.70 21.70 20.89 600
Mar 8, 2024 21.75 21.75 21.70 21.70 20.89 5,277
Mar 7, 2024 21.92 21.92 21.71 21.75 20.94 2,292
Mar 6, 2024 21.77 21.85 21.77 21.85 21.03 1,369
Mar 5, 2024 21.61 21.79 21.51 21.51 20.71 4,050
Mar 4, 2024 22.00 22.00 21.60 21.60 20.79 4,658
Mar 1, 2024 21.70 21.83 21.68 21.68 20.87 4,310
Feb 29, 2024 21.66 21.70 21.66 21.70 20.89 1,014
Feb 28, 2024 21.69 21.69 21.69 21.69 20.88 1,915
Feb 27, 2024 21.70 21.79 21.51 21.69 20.88 4,306
Feb 26, 2024 21.70 21.70 21.70 21.70 20.89 460
Feb 23, 2024 21.71 21.73 21.71 21.71 20.90 1,060
Feb 22, 2024 21.73 21.73 21.73 21.73 20.91 100
Feb 21, 2024 21.60 21.60 21.60 21.60 20.79 300
Feb 20, 2024 21.71 22.15 21.71 21.85 21.03 2,061
Feb 16, 2024 21.55 21.70 21.55 21.70 20.89 3,391
Feb 15, 2024 21.55 21.55 21.55 21.55 20.75 256
Feb 14, 2024 0.42 Dividend
Feb 13, 2024 21.52 22.10 21.52 22.10 20.87 1,670
Feb 12, 2024 22.00 22.00 21.73 21.95 20.73 1,599
Feb 8, 2024 22.00 22.00 21.90 21.90 20.68 536
Feb 7, 2024 21.90 22.00 21.90 22.00 20.78 3,120
Feb 6, 2024 21.75 21.90 21.75 21.90 20.68 691
Feb 5, 2024 21.70 21.76 21.70 21.75 20.54 4,325
Feb 1, 2024 21.55 21.63 21.55 21.63 20.43 1,555
Jan 31, 2024 21.51 21.51 21.51 21.51 20.31 650
Jan 30, 2024 21.50 21.65 21.50 21.51 20.31 1,505
Jan 29, 2024 21.51 21.51 21.51 21.51 20.31 5,779
Jan 26, 2024 21.50 21.50 21.50 21.50 20.30 3,700
Jan 25, 2024 21.25 21.51 21.25 21.50 20.30 7,577
Jan 24, 2024 21.40 21.40 21.25 21.25 20.07 777
Jan 23, 2024 21.40 21.40 21.21 21.21 20.03 6,366
Jan 22, 2024 21.40 21.40 21.40 21.40 20.21 1,284
Jan 19, 2024 21.50 21.50 21.31 21.31 20.13 6,572
Jan 18, 2024 21.41 21.95 21.41 21.50 20.30 1,762
Jan 17, 2024 21.41 21.50 21.40 21.47 20.28 3,913
Jan 16, 2024 21.36 21.57 21.35 21.50 20.30 12,159
Jan 12, 2024 21.25 21.35 21.10 21.35 20.16 2,595
Jan 11, 2024 21.40 21.40 21.05 21.05 19.88 8,255
Jan 10, 2024 21.11 21.24 21.10 21.10 19.93 8,275
Jan 9, 2024 21.10 21.11 21.05 21.11 19.94 5,575
Jan 8, 2024 21.10 21.10 20.98 21.10 19.93 2,580
Jan 5, 2024 21.20 21.20 21.10 21.10 19.93 6,379
Jan 4, 2024 21.15 21.15 21.04 21.10 19.93 4,601
Jan 3, 2024 21.02 21.06 20.89 21.05 19.88 4,733
Dec 29, 2023 20.99 20.99 20.99 20.99 19.82 600
Dec 28, 2023 20.99 21.20 20.92 20.92 19.76 9,968
Dec 27, 2023 21.06 21.06 20.90 20.91 19.75 10,366
Dec 26, 2023 21.15 21.25 21.00 21.25 20.07 661
Dec 22, 2023 21.31 21.31 21.18 21.26 20.08 570
Dec 21, 2023 21.30 21.30 21.30 21.30 20.12 1,130
Dec 20, 2023 21.25 21.30 21.15 21.15 19.97 1,100
Dec 19, 2023 21.33 21.48 21.25 21.40 20.21 7,348
Dec 18, 2023 21.47 21.47 21.25 21.30 20.11 9,047
Dec 15, 2023 21.25 21.47 21.25 21.47 20.28 1,526
Dec 14, 2023 21.53 21.53 21.32 21.32 20.13 3,482
Dec 13, 2023 21.50 21.54 21.39 21.48 20.29 3,370
Dec 12, 2023 21.61 21.80 21.61 21.80 20.59 8,283
Dec 11, 2023 21.25 21.25 21.25 21.25 20.07 2,150
Dec 8, 2023 21.23 21.23 21.23 21.23 20.05 1,291
Dec 7, 2023 21.10 21.25 20.99 20.99 19.82 9,017
Dec 6, 2023 21.30 21.30 21.15 21.25 20.07 3,900
Dec 5, 2023 21.50 21.50 21.45 21.50 20.30 6,938
Dec 4, 2023 21.20 21.50 21.20 21.20 20.02 6,534
Dec 1, 2023 21.01 21.25 21.00 21.10 19.92 10,607
Nov 29, 2023 20.76 20.76 20.61 20.76 19.61 1,200
Nov 28, 2023 20.75 20.75 20.75 20.75 19.60 535
Nov 27, 2023 20.65 20.66 20.65 20.66 19.51 1,500
Nov 24, 2023 20.65 20.65 20.65 20.65 19.50 107
Nov 22, 2023 20.50 20.76 20.50 20.76 19.61 1,550
Nov 21, 2023 20.45 20.45 20.45 20.45 19.31 800
Nov 20, 2023 20.45 20.45 20.35 20.40 19.27 2,617
Nov 17, 2023 20.30 20.35 20.29 20.35 19.22 1,500
Nov 16, 2023 20.15 20.20 20.00 20.00 18.89 6,690
Nov 15, 2023 20.45 20.45 20.10 20.30 19.17 5,120
Nov 14, 2023 0.42 Dividend
Nov 14, 2023 20.10 20.12 19.87 20.10 18.98 4,375
Nov 13, 2023 20.12 20.13 20.12 20.13 18.62 1,680
Nov 10, 2023 20.04 20.10 20.01 20.10 18.59 1,385
Nov 9, 2023 20.10 20.10 20.00 20.00 18.49 2,320
Nov 8, 2023 19.81 20.10 19.81 20.10 18.59 1,125
Nov 7, 2023 19.67 19.90 19.60 19.86 18.37 8,510
Nov 6, 2023 19.68 19.68 19.50 19.67 18.19 16,405
Nov 3, 2023 19.11 19.50 19.11 19.37 17.91 7,715
Nov 2, 2023 19.10 19.10 19.00 19.00 17.57 800
Nov 1, 2023 18.61 18.75 18.61 18.75 17.34 7,701
Oct 31, 2023 18.84 18.84 18.51 18.66 17.26 5,321
Oct 30, 2023 18.50 18.55 18.50 18.55 17.15 4,700
Oct 27, 2023 18.71 18.71 18.34 18.50 17.11 4,238
Oct 26, 2023 18.90 18.90 18.67 18.67 17.26 2,000
Oct 25, 2023 18.68 18.70 18.50 18.70 17.29 5,165
Oct 24, 2023 18.66 18.80 18.65 18.68 17.27 4,531
Oct 23, 2023 18.90 19.00 18.55 18.55 17.15 16,326
Oct 20, 2023 19.88 19.88 18.80 19.88 18.38 2,915
Oct 19, 2023 19.20 19.20 18.81 18.81 17.39 23,961
Oct 18, 2023 19.48 19.55 19.48 19.48 18.01 926
Oct 17, 2023 19.40 19.40 19.40 19.40 17.94 610