Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Enbridge Inc. (EBBGF)

Compare
23.60
+0.17
+(0.73%)
At close: February 21 at 3:35:34 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202522.4523.7022.4523.6023.604,102
Feb 20, 202523.4523.4923.4123.4123.411,271
Feb 19, 202523.5623.5623.4023.4523.453,334
Feb 18, 202523.6423.6423.2723.5923.592,975
Feb 14, 2025 0.42 Dividend
Feb 14, 202523.5023.5023.5023.5023.501,000
Feb 13, 202523.8823.8823.8823.8823.46905
Feb 12, 202523.8823.8823.8523.8523.436,050
Feb 11, 202523.8823.8823.8823.8823.46501
Feb 10, 202523.7523.8523.7523.8423.426,000
Feb 7, 202523.8523.8523.8523.8523.431,745
Feb 5, 202523.9023.9023.7523.8823.463,185
Feb 3, 202524.0524.0523.5023.7323.314,496
Jan 31, 202524.1024.1024.0024.0023.584,936
Jan 30, 202523.8823.9523.8823.9423.52610
Jan 29, 202523.8223.8223.8223.8223.40200
Jan 28, 202523.7524.2023.7523.9023.482,079
Jan 27, 202523.9523.9523.9523.9523.53150
Jan 24, 202523.9223.9523.7623.9123.492,985
Jan 23, 202523.9123.9123.9123.9123.49104
Jan 21, 202523.8124.1023.7124.1023.687,405
Jan 17, 202523.8023.9023.6523.9023.482,700
Jan 16, 202523.8024.0123.6723.9023.482,655
Jan 15, 202523.8523.8523.8523.8523.43170
Jan 14, 202523.7023.7023.7023.7023.283,000
Jan 13, 202523.8024.0423.6523.6523.245,604
Jan 10, 202523.7523.7523.7023.7523.334,375
Jan 8, 202523.7523.7523.5823.5823.172,311
Jan 7, 202523.7624.0023.7523.7523.332,687
Jan 6, 202523.7423.7623.6023.7023.283,916
Jan 3, 202523.7023.7023.7023.7023.28850
Jan 2, 202523.6023.6023.6023.6023.19425
Dec 30, 202423.6023.6023.6023.6023.19750
Dec 27, 202423.7223.7223.4423.4423.03750
Dec 24, 202423.7523.7523.7523.7523.33142
Dec 20, 202423.7623.7623.7623.7623.341,395
Dec 19, 202423.7623.7623.6323.6323.221,730
Dec 18, 202423.6923.7423.6923.7423.321,000
Dec 17, 202423.7623.7623.7623.7623.341,191
Dec 16, 202423.7623.7623.7523.7523.33610
Dec 13, 202423.7923.7923.7623.7623.34315
Dec 12, 202423.7323.7323.7323.7323.31100
Dec 11, 202423.8523.8523.7523.7523.332,261
Dec 10, 202423.8523.8523.8123.8123.39405
Dec 9, 202423.7523.8023.7523.8023.38804
Dec 6, 202423.8023.8023.7623.8023.381,550
Dec 5, 202423.7523.7523.7523.7523.34700
Dec 4, 202423.7623.9023.7523.7623.342,950
Dec 3, 202423.7523.9923.7023.9923.572,100
Dec 2, 202423.9723.9723.4123.7023.282,751
Nov 29, 202423.8023.9023.8023.9023.48200
Nov 27, 202423.8323.8323.7323.7323.312,013
Nov 26, 202423.7024.0123.7023.8323.411,499
Nov 25, 202424.0024.0023.8023.8323.411,861
Nov 22, 202423.8723.9523.8023.9523.531,756
Nov 21, 202423.8923.9123.8923.9123.49300
Nov 20, 202423.8524.0023.8523.9023.484,834
Nov 19, 202423.8023.9023.7023.9023.484,200
Nov 18, 202423.9024.0423.8023.9023.489,387
Nov 15, 2024 0.42 Dividend
Nov 15, 202423.9024.1423.9023.9023.486,174
Nov 14, 202424.1424.1523.9523.9523.122,220
Nov 13, 202424.1224.1524.1124.1523.311,281
Nov 12, 202424.0024.0523.9024.0523.211,730
Nov 11, 202424.1524.1524.1524.1523.31351
Nov 8, 202424.1024.1524.0024.0523.214,260
Nov 7, 202424.0424.1523.7524.1523.311,136
Nov 6, 202423.9524.0923.9524.0223.193,025
Nov 5, 202424.0624.0624.0024.0023.173,250
Nov 4, 202424.1524.1524.0224.0223.193,997
Nov 1, 202424.0524.2523.9324.1123.2722,056
Oct 31, 202424.2224.2224.0524.0523.21356
Oct 30, 202424.0024.0024.0024.0023.172,200
Oct 29, 202423.8823.9423.6923.8122.984,683
Oct 28, 202423.7024.0023.7024.0023.171,133
Oct 25, 202423.7423.9023.5923.9023.072,793
Oct 24, 202423.9523.9523.0523.0522.256,285
Oct 23, 202424.0424.0423.9223.9223.092,631
Oct 22, 202423.8624.1123.8624.0523.211,270
Oct 21, 202424.0024.0924.0024.0023.172,446
Oct 17, 202423.9024.0023.9024.0023.179,605
Oct 16, 202423.9024.0023.8023.8022.9711,085
Oct 15, 202423.8923.8923.8923.8923.064,193
Oct 14, 202423.9223.9923.8823.9523.122,585
Oct 11, 202423.8523.8523.8523.8523.021,500
Oct 10, 202423.8423.8423.7523.7522.932,877
Oct 9, 202423.5023.9923.2623.9923.163,645
Oct 8, 202423.7023.7023.7023.7022.88200
Oct 7, 202423.4823.7223.4823.5022.684,442
Oct 4, 202423.7523.7523.6523.6722.846,115
Oct 3, 202423.7023.8023.6823.7022.885,300
Oct 2, 202423.5523.7523.5023.7022.881,879
Oct 1, 202423.4723.6023.4723.4922.6715,903
Sep 30, 202423.5023.5023.4223.4522.6410,867
Sep 27, 202423.4623.4623.3623.4322.626,477
Sep 26, 202423.6023.6023.5023.6022.783,640
Sep 25, 202423.4923.4923.4823.4922.676,612
Sep 24, 202423.4823.4923.4523.4922.675,600
Sep 23, 202423.3923.4823.3623.4522.647,431
Sep 20, 202423.4023.4923.3423.4922.6728,040
Sep 19, 202423.4523.4623.3023.3022.494,061
Sep 18, 202423.2423.2523.2323.2522.441,340
Sep 17, 202423.0023.4023.0023.2322.423,178
Sep 16, 202423.1523.1523.0023.0022.201,031
Sep 13, 202423.4223.4223.4223.4222.61101
Sep 12, 202423.2323.2423.2323.2422.43650
Sep 11, 202423.1023.1023.1023.1022.30500
Sep 10, 202423.1323.1523.1323.1522.35784
Sep 9, 202423.1523.1523.1023.1022.30600
Sep 6, 202423.0523.0523.0523.0522.25605
Sep 5, 202422.9023.0522.9023.0522.255,870
Sep 4, 202422.8723.0222.8722.9022.111,667
Sep 3, 202422.8622.8622.7522.8522.061,639
Aug 30, 202422.7422.7422.7422.7421.95249
Aug 29, 202422.5023.1022.5023.1022.301,799
Aug 28, 202422.6522.6522.4022.4021.621,704
Aug 27, 202422.9023.0022.5422.7521.961,297
Aug 26, 202422.3922.5022.3922.5021.729,358
Aug 23, 202422.5022.5022.2022.2321.4624,300
Aug 22, 202422.4522.4522.3522.4521.676,827
Aug 21, 202422.4122.4522.4122.4521.67831
Aug 20, 202422.3022.3522.0422.1021.3310,637
Aug 19, 202422.4022.4122.4022.4121.631,000
Aug 16, 202422.0022.4021.8622.3521.574,800
Aug 15, 2024 0.42 Dividend
Aug 15, 202422.0122.3021.6322.3021.536,964
Aug 14, 202422.1022.2422.1022.2421.062,172
Aug 13, 202422.0022.1622.0022.1620.991,614
Aug 12, 202422.0122.2122.0122.0520.885,379
Aug 9, 202422.1422.1422.0022.1020.931,349
Aug 8, 202422.1822.1822.1822.1821.011,805
Aug 7, 202422.2222.2822.2222.2821.101,100
Aug 6, 202422.2722.2722.2022.2021.035,725
Aug 5, 202421.6822.2721.6822.2621.093,534
Aug 2, 202422.1922.2822.1922.2821.104,627
Aug 1, 202422.1522.2522.0022.2021.032,825
Jul 31, 202422.0022.1022.0022.0120.852,700
Jul 30, 202422.0022.0021.9121.9120.753,100
Jul 29, 202422.0422.0422.0422.0420.87802
Jul 26, 202422.1222.1222.1222.1220.95850
Jul 24, 202422.0322.1522.0022.0020.846,309
Jul 23, 202421.9921.9921.9821.9820.821,125
Jul 22, 202421.9021.9821.9021.9820.821,500
Jul 18, 202421.9521.9521.9521.9520.791,750
Jul 17, 202421.9521.9521.9521.9520.79249
Jul 16, 202421.9021.9021.9021.9020.742,150
Jul 15, 202421.9021.9021.8321.8320.678,419
Jul 12, 202421.8321.9021.8021.9020.742,775
Jul 11, 202421.8121.9121.7721.8320.671,526
Jul 10, 202421.8221.8221.2121.2120.095,990
Jul 9, 202421.7121.7421.7121.7420.59300
Jul 8, 202421.7021.7621.5521.7620.612,333
Jul 5, 202421.5121.7121.5121.7120.564,346
Jul 3, 202421.2421.5121.2421.5120.371,622
Jul 2, 202421.4721.5121.2621.5120.373,400
Jul 1, 202421.5021.5020.6021.1320.012,328
Jun 28, 202421.2921.2921.2021.2020.08438
Jun 27, 202421.5521.5521.2621.2620.135,146
Jun 26, 202421.6421.6421.3321.5520.4110,733
Jun 24, 202421.2221.2221.2221.2220.10247
Jun 21, 202421.3521.3521.1521.2020.088,939
Jun 20, 202421.3421.3421.2521.3020.184,255
Jun 18, 202421.4021.4021.3621.3620.233,022
Jun 17, 202421.7521.7521.3621.3620.232,885
Jun 14, 202421.7021.8421.7021.8420.68656
Jun 13, 202421.9521.9521.9221.9220.76300
Jun 12, 202421.6821.9021.6821.9020.742,600
Jun 11, 202421.7121.7721.6521.6720.527,272
Jun 10, 202421.8521.8821.6521.8820.7313,256
Jun 6, 202421.9522.3021.9021.9020.745,650
Jun 5, 202421.9021.9021.8521.8520.692,000
Jun 4, 202421.8521.9321.8521.8520.69610
Jun 3, 202421.9521.9521.9021.9520.791,335
May 30, 202421.9521.9521.9521.9520.79350
May 29, 202422.0322.0322.0322.0320.86500
May 28, 202422.1722.1722.0022.0320.862,057
May 24, 202422.0322.2022.0322.1721.001,160
May 22, 202422.2522.2522.0422.0420.87307
May 21, 202422.6522.6521.9521.9520.7914,385
May 16, 202421.9922.0121.7322.0120.855,500
May 14, 202422.2522.2521.9821.9820.823,805
May 14, 2024 0.42 Dividend
May 13, 202422.2122.2122.2122.2120.641,570
May 10, 202422.2122.2122.2122.2120.64620
May 9, 202422.1022.1022.1022.1020.54380
May 7, 202422.0622.0622.0622.0620.502,033
May 6, 202422.2122.2122.2122.2120.64850
May 3, 202422.0522.0522.0522.0520.49310
May 2, 202421.8521.8521.8521.8520.30900
May 1, 202421.8521.8521.7021.7020.161,140
Apr 30, 202421.5521.7021.5521.6520.125,200
Apr 29, 202421.5721.7021.5721.7020.16967
Apr 26, 202421.5221.5221.5221.5220.00655
Apr 25, 202421.6021.6021.6021.6020.07550
Apr 24, 202421.6621.6621.5521.5620.032,950
Apr 23, 202421.8521.8521.6821.6820.155,920
Apr 22, 202421.6021.7021.4021.7020.162,775
Apr 19, 202421.6021.6021.6021.6020.071,445
Apr 18, 202421.5621.5621.5621.5620.031,347
Apr 17, 202421.3821.5621.3821.5620.034,318
Apr 16, 202421.3821.3821.3821.3819.872,896
Apr 15, 202421.7621.7621.5821.5820.055,635
Apr 12, 202422.0122.0121.7621.7620.225,619
Apr 11, 202422.1122.1222.1122.1220.551,201
Apr 10, 202422.3022.3022.3022.3020.72321
Apr 9, 202422.2522.3022.1022.3020.723,145
Apr 8, 202422.1022.1522.0822.0820.5211,294
Apr 5, 202421.7422.0021.6122.0020.4424,082
Apr 4, 202421.6121.7421.6121.6920.1516,850
Apr 3, 202421.7821.8421.6521.6620.125,850
Apr 2, 202421.7521.8021.7521.8020.261,222
Apr 1, 202421.7221.7221.6721.6720.142,965
Mar 28, 202421.8021.8021.6921.6920.155,250
Mar 27, 202421.6621.6621.6221.6220.09650
Mar 25, 202421.6521.6521.6521.6520.121,000
Mar 22, 202421.7521.8321.6021.6020.075,165
Mar 19, 202421.7521.9421.5621.5620.032,771
Mar 18, 202422.5022.5021.7521.7520.213,275
Mar 15, 202421.8521.8521.8521.8520.301,215
Mar 14, 202421.8522.0021.7521.9220.372,600
Mar 13, 202421.8522.0021.5621.8920.344,880
Mar 12, 202421.7622.4121.7521.8420.291,400
Mar 11, 202421.7021.7021.7021.7020.16600
Mar 8, 202421.7521.7521.7021.7020.165,277
Mar 7, 202421.9221.9221.7121.7520.212,292
Mar 6, 202421.7721.8521.7721.8520.301,369
Mar 5, 202421.6121.7921.5121.5119.994,050
Mar 4, 202422.0022.0021.6021.6020.074,658
Mar 1, 202421.7021.8321.6821.6820.154,310
Feb 29, 202421.6621.7021.6621.7020.171,014
Feb 28, 202421.6921.6921.6921.6920.151,915
Feb 27, 202421.7021.7921.5121.6920.164,306
Feb 26, 202421.7021.7021.7021.7020.16460
Feb 23, 202421.7121.7321.7121.7120.171,060
Feb 22, 202421.7321.7321.7321.7320.19100

Related Tickers

PMMBF Pembina Pipeline Corporation CUM PFD SER A 21
16.65
0.00%
 
PBNAF Pembina Pipeline Corporation
16.05
0.00%
 
SOCGP Southern California Gas Company PFD SER A 6%
25.26
-1.33%
 
GLOP-PC GasLog Partners LP
25.66
-0.27%
 
DLNG-PB Dynagas LNG Partners LP
25.45
+0.81%
 
DLNG-PA Dynagas LNG Partners LP
24.95
-0.04%
 
NGL-PB NGL Energy Partners LP
23.87
0.00%
 
ET-PI Energy Transfer LP
11.75
-0.51%
 
AVACF Avance Gas Holding Ltd
1.5600
-4.29%
 
SBR Sabine Royalty Trust
69.12
-0.90%