Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Enbridge Inc. (EBBGF)

23.26
-0.22
(-0.94%)
At close: May 6 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 202523.4823.4823.1523.2623.262,412
May 5, 202523.2623.3023.2623.3023.308,176
May 2, 202522.9523.1822.6723.1623.164,484
May 1, 202522.8823.1022.8823.0623.0611,446
Apr 30, 202522.9523.0522.9022.9122.912,363
Apr 29, 202522.8622.8922.8422.8822.883,734
Apr 28, 202522.7422.8222.5422.8222.8250,292
Apr 25, 202522.5022.5022.3722.5022.502,580
Apr 24, 202522.5022.5722.4622.4622.461,355
Apr 23, 202522.4022.5322.2022.4822.488,462
Apr 22, 202522.5022.5022.2422.3322.333,000
Apr 21, 202522.5522.5822.3322.3422.346,255
Apr 17, 202522.5022.6122.5022.5022.503,527
Apr 16, 202522.4322.5322.3322.3522.357,075
Apr 15, 202522.3022.6922.1422.4522.453,480
Apr 14, 202522.3022.3422.2022.3022.306,900
Apr 11, 202522.5022.5822.3022.3022.304,541
Apr 10, 202522.7822.7822.4422.4922.493,335
Apr 9, 202522.5022.5822.2722.5822.582,878
Apr 8, 202522.5022.7022.0122.7022.703,285
Apr 7, 202522.5122.7922.2622.4022.403,286
Apr 4, 202523.2523.2522.5622.9022.9018,539
Apr 3, 202523.2823.4523.2823.3023.3016,610
Apr 2, 202523.4223.6223.3223.6223.624,199
Apr 1, 202523.4223.5523.4223.5523.55611
Mar 31, 202523.5023.5023.4523.4523.451,656
Mar 28, 202523.8623.8623.4123.6023.60814
Mar 27, 202523.6123.6123.6123.6123.61813
Mar 26, 202523.6223.6223.4023.6123.614,482
Mar 25, 202523.6423.7523.6123.6223.626,755
Mar 24, 202523.6523.7023.6123.6323.631,132
Mar 21, 202523.8423.8423.6523.7923.793,747
Mar 20, 202523.7523.7523.7023.7123.712,000
Mar 19, 202523.7523.7523.7523.7523.75600
Mar 18, 202523.7523.7523.7523.7523.75200
Mar 17, 202523.6623.7023.6023.7023.701,175
Mar 14, 202523.7523.7523.6023.6023.605,300
Mar 12, 202523.7523.7523.6023.6023.601,976
Mar 11, 202523.6023.6023.4723.6023.601,310
Mar 10, 202523.8323.8323.6023.6023.603,100
Mar 7, 202523.7823.8723.7023.8423.845,115
Mar 6, 202523.4023.8123.4023.8123.812,162
Mar 5, 202523.4523.8223.3423.6423.647,076
Mar 4, 202523.7023.8223.6423.6423.642,512
Mar 3, 202523.7123.7523.6323.7023.705,775
Feb 28, 202523.8523.8523.8023.8323.834,155
Feb 27, 202523.4523.5023.4023.5023.502,717
Feb 26, 202523.6023.6023.4323.5023.504,329
Feb 25, 202523.7223.9123.5223.7523.751,645
Feb 24, 202523.5323.6523.4723.4723.473,900
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 0.41898 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 0.41898 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 0.41898 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 0.41898 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

Related Tickers

KEYUF Keyera Corp.
30.71
0.00%
 
ATGPF ALTAGAS LTD 5% CUM RED 5 YR RAT
14.35
0.00%
 
GBNXF Gibson Energy Inc.
16.15
0.00%
 
GEI.TO Gibson Energy Inc.
22.06
+2.41%
 
MMLP Martin Midstream Partners L.P.
3.0000
+0.50%
 
PBA Pembina Pipeline Corporation
39.00
+0.03%
 
SOBO South Bow Corporation
25.34
+0.96%
 
EE Excelerate Energy, Inc.
25.61
-0.62%
 
TK Teekay Corporation Ltd.
7.79
-0.76%
 
KEY.TO Keyera Corp.
42.52
+0.26%