OTC Markets OTCPK - Delayed Quote USD

Enbridge Inc. (EBBNF)

22.17
+0.05
+(0.23%)
At close: 2:49:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202522.0022.1722.0022.1722.171,357
Apr 21, 202522.1222.1321.9822.0022.001,000
Apr 17, 202522.1622.2422.0022.1222.1210,800
Apr 16, 202522.0122.0621.9321.9421.943,200
Apr 15, 202522.0022.1122.0022.0622.068,400
Apr 14, 202521.8521.8521.5621.8021.8047,600
Apr 11, 202521.7021.8821.5421.7021.708,700
Apr 10, 202521.9621.9621.7521.7521.7516,700
Apr 9, 202517.0022.2917.0022.0022.0021,100
Apr 8, 202520.0022.3520.0022.0022.005,500
Apr 7, 202522.3022.5321.0721.9621.9619,700
Apr 4, 202522.0023.0721.8622.5022.5017,900
Apr 3, 202522.8023.1022.8023.0523.055,900
Apr 2, 202522.9723.2122.9723.0623.064,100
Apr 1, 202523.0623.2423.0623.2423.24700
Mar 31, 202523.4023.4023.0023.0023.0082,600
Mar 28, 202523.2523.3923.2523.3923.394,100
Mar 27, 202523.1723.1723.1723.1723.17-
Mar 26, 202523.2523.3023.1523.1723.1715,600
Mar 25, 202523.3023.3023.2023.2523.257,000
Mar 24, 202523.2623.3023.2023.2523.255,600
Mar 21, 202523.5423.5423.2123.2623.263,000
Mar 20, 202523.2923.3023.2023.2023.205,100
Mar 19, 202523.3223.3523.3223.3523.35900
Mar 18, 202523.4023.5523.3223.3223.321,000
Mar 17, 202523.3023.5523.2223.2823.287,400
Mar 14, 202523.3123.3523.3023.3023.301,500
Mar 13, 202523.2923.4523.2923.3123.312,600
Mar 12, 202523.2223.5023.2123.2123.214,500
Mar 11, 202523.6523.6523.1923.3123.313,900
Mar 10, 202523.5023.5023.3023.3023.305,200
Mar 7, 202523.5523.6523.5023.5023.5016,600
Mar 6, 202523.1024.0023.1023.5823.5857,200
Mar 5, 202522.7823.2022.7823.2023.2042,100
Mar 4, 202522.8222.8222.7022.7622.7622,000
Mar 3, 202522.9322.9322.7822.8022.8021,600
Feb 28, 202522.6422.9822.6322.8522.8531,700
Feb 27, 202522.5722.6522.5622.6522.655,400
Feb 26, 202522.5622.6422.5622.6122.611,500
Feb 25, 202522.6022.6322.5622.5822.584,700
Feb 24, 202522.6022.6922.5522.6222.629,200
Feb 21, 202522.6022.6022.4022.5022.502,600
Feb 20, 202522.5022.6322.5022.6222.625,700
Feb 19, 202522.5022.5022.5022.5022.50600
Feb 18, 202522.5722.5922.3622.5122.514,400
Feb 14, 202522.6622.6622.5722.6122.616,800
Feb 13, 202522.7022.8022.7022.8022.803,500
Feb 12, 202522.5922.8922.5922.6522.652,200
Feb 11, 202522.7022.7022.6022.6022.60700
Feb 10, 202522.7022.7022.6922.7022.701,300
Feb 7, 202522.6822.6822.6822.6822.68100
Feb 6, 202522.6922.7022.6822.7022.702,700
Feb 5, 202522.9022.9022.9022.9022.90-
Feb 4, 202522.9022.9022.9022.9022.90700
Feb 3, 202522.7122.7122.6822.6822.682,500
Jan 31, 202522.8122.9522.8022.9322.932,600
Jan 30, 202522.7422.8122.7322.7922.799,100
Jan 29, 202522.8122.9322.5322.9322.933,500
Jan 28, 202522.4922.9022.4922.7522.753,400
Jan 27, 202522.8522.8822.6722.6722.674,000
Jan 24, 202522.8722.8922.7322.8922.893,100
Jan 23, 202522.8822.8822.7522.7522.751,400
Jan 22, 202522.7922.9522.6522.9022.904,700
Jan 21, 202522.7022.7522.7022.7522.752,500
Jan 17, 202522.6922.7522.6522.7522.754,100
Jan 16, 202522.5122.7022.5022.7022.707,700
Jan 15, 202522.4122.4322.3722.4022.403,200
Jan 14, 202522.4422.5522.4022.5522.557,000
Jan 13, 202522.4122.5522.4022.4022.407,800
Jan 10, 202522.4222.4722.3522.4722.475,400
Jan 8, 202522.4622.4622.3122.3122.315,200
Jan 7, 202522.7122.7122.4822.5322.533,200
Jan 6, 202522.5022.7022.4622.4622.465,100
Jan 3, 202522.5022.5022.4622.4622.461,500
Jan 2, 202522.7022.7022.6022.6522.6510,600
Dec 31, 202422.7522.7522.6222.6222.621,400
Dec 30, 202422.5422.5622.2722.5422.5412,500
Dec 27, 202422.4022.5022.4022.4422.448,900
Dec 26, 202422.3822.4222.3622.4222.4216,000
Dec 24, 202422.4222.4222.4222.4222.42100
Dec 23, 202422.2522.3022.2522.3022.304,000
Dec 20, 202422.1122.1921.9922.1922.196,900
Dec 19, 202422.2822.3322.2422.3322.331,100
Dec 18, 202422.2522.2522.1322.1322.135,900
Dec 17, 202422.3022.3522.3022.3522.351,500
Dec 16, 202422.4122.4122.4122.4122.41300
Dec 13, 202422.4222.4422.3522.3522.353,500
Dec 12, 202422.3422.4522.3422.4522.4519,900
Dec 11, 202422.2922.3222.2022.2622.263,200
Dec 10, 202422.3022.3022.1722.2522.2516,900
Dec 9, 202422.1622.1622.0022.0522.05700
Dec 6, 202422.1422.3422.0022.1722.175,300
Dec 5, 202422.2022.2022.0222.0222.027,000
Dec 4, 202422.1522.3422.1522.3422.343,400
Dec 3, 202422.2822.2822.1522.1522.151,600
Dec 2, 202422.4022.4022.0722.1022.106,300
Nov 29, 202422.2322.3022.2322.3022.304,200
Nov 27, 202422.2622.3022.1622.1722.179,400
Nov 26, 202422.2422.2822.1822.2222.2210,000
Nov 25, 202422.0022.2622.0022.2622.264,400
Nov 22, 202422.1022.3522.1022.2522.255,700
Nov 21, 202422.1022.1022.1022.1022.10100
Nov 20, 202421.7522.1021.7522.0022.0012,100
Nov 19, 202422.1022.1522.1022.1122.112,300
Nov 18, 202422.5022.5022.0822.0822.082,200
Nov 15, 2024 0.366 Dividend
Nov 15, 202422.2022.2022.0522.0522.052,800
Nov 14, 202422.2622.3622.2622.2921.9210,100
Nov 13, 202422.2722.2822.2022.2521.881,000
Nov 12, 202422.4222.4222.1422.1521.787,900
Nov 11, 202421.9922.2121.9922.0621.706,100
Nov 8, 202422.0022.1321.8022.0721.718,200
Nov 7, 202422.0622.3321.8022.1921.834,200
Nov 6, 202421.9622.3221.9522.0921.736,200
Nov 5, 202421.9321.9621.9321.9621.602,100
Nov 4, 202421.9922.0721.8821.9221.566,000
Nov 1, 202421.8722.5121.8222.4922.126,100
Oct 31, 202422.0222.0221.8021.8921.537,600
Oct 30, 202422.0322.0522.0322.0321.671,400
Oct 29, 202422.1022.1022.0022.0021.642,700
Oct 28, 202422.2222.2222.0022.0021.642,700
Oct 25, 202422.1222.2221.8522.1821.8214,300
Oct 24, 202422.1822.1822.1822.1821.82700
Oct 23, 202422.2722.3422.0722.1821.822,700
Oct 22, 202422.2622.3022.2622.2921.935,000
Oct 21, 202422.2022.3922.2022.2721.908,100
Oct 18, 202422.3822.3822.2922.2921.922,000
Oct 17, 202422.4022.4022.2722.2721.904,700
Oct 16, 202422.4222.4522.3422.4522.083,500
Oct 15, 202422.3522.4022.3522.4022.035,600
Oct 14, 202422.3322.3522.3322.3521.981,300
Oct 11, 202422.4822.5022.3522.3922.022,500
Oct 10, 202422.4522.4522.3622.3822.01900
Oct 9, 202422.5022.5022.3022.3521.981,800
Oct 8, 202422.4822.5222.4322.5222.154,200
Oct 7, 202422.5222.5222.3722.3722.001,300
Oct 4, 202422.4022.4822.4022.4822.111,100
Oct 3, 202422.4022.5222.4022.4022.032,800
Oct 2, 202422.4522.5022.4222.4622.094,400
Oct 1, 202422.3822.4522.3822.4522.083,400
Sep 30, 202422.3122.5122.3122.3822.027,500
Sep 27, 202422.3422.4122.3022.3121.942,500
Sep 26, 202422.3122.4522.2522.2521.8816,000
Sep 25, 202422.3022.6022.2822.3321.9617,800
Sep 24, 202422.1322.2822.1322.2521.8827,900
Sep 23, 202421.9522.2321.9222.1421.7831,300
Sep 20, 202421.6421.9521.6421.8821.5219,300
Sep 19, 202421.6021.8021.6021.7521.395,500
Sep 18, 202421.5021.6421.2621.5521.2015,200
Sep 17, 202421.2821.3121.2521.3120.9621,800
Sep 16, 202421.0521.1021.0121.1020.755,300
Sep 13, 202421.0521.1221.0521.0520.704,600
Sep 12, 202421.0721.1421.0721.1120.76700
Sep 11, 202421.2221.2221.1021.1820.834,000
Sep 10, 202421.2521.2721.1021.1020.753,300
Sep 9, 202421.2721.2721.1521.2520.903,900
Sep 6, 202421.3021.3021.3021.3020.951,400
Sep 5, 202421.3021.3321.2521.3020.9510,700
Sep 4, 202421.1821.2021.1621.2020.853,900
Sep 3, 202421.1521.2321.1321.2120.868,400
Aug 30, 202421.1421.1521.0521.1320.784,200
Aug 29, 202420.9920.9920.9020.9320.599,700
Aug 28, 202421.1021.1021.1021.1020.75300
Aug 27, 202421.1621.1621.0321.0320.68400
Aug 26, 202421.1721.1721.0321.0320.682,100
Aug 23, 202420.8521.1020.8520.9920.653,200
Aug 22, 202420.7420.8520.7420.8520.511,500
Aug 21, 202420.9920.9920.9520.9920.657,900
Aug 20, 202420.8821.1920.8820.9920.656,200
Aug 19, 202420.9521.1020.8921.0720.723,800
Aug 16, 202420.7020.9520.7020.9520.611,300
Aug 15, 2024 0.366 Dividend
Aug 15, 202420.8120.8120.6920.6920.352,200
Aug 14, 202421.1021.1021.0521.0620.363,400
Aug 13, 202420.7120.8020.7120.8020.105,700
Aug 12, 202420.8020.9020.8020.8020.102,800
Aug 9, 202420.7020.8420.5220.7120.021,400
Aug 8, 202420.7920.7920.7020.7120.024,300
Aug 7, 202420.9620.9620.9620.9620.26500
Aug 6, 202421.0121.0520.7420.8020.1010,000
Aug 5, 202421.0721.4920.9021.4920.772,500
Aug 2, 202421.4521.4921.2521.3920.672,500
Aug 1, 202421.4821.4821.4821.4820.761,000
Jul 31, 202421.3021.3021.3021.3020.591,500
Jul 30, 202421.2721.4421.2721.4420.73500
Jul 29, 202421.2221.2221.2221.2220.51600
Jul 26, 202421.2521.2521.2521.2520.54800
Jul 25, 202421.5121.5121.1821.2520.543,500
Jul 24, 202421.1821.1821.1821.1820.47300
Jul 23, 202421.3921.3921.3921.3920.671,400
Jul 22, 202421.1821.1821.1821.1820.471,700
Jul 19, 202421.1821.1821.1821.1820.47400
Jul 18, 202420.9020.9020.9020.9020.20-
Jul 17, 202420.9020.9020.9020.9020.201,100
Jul 16, 202421.1821.1821.1821.1820.471,200
Jul 15, 202421.0121.0821.0121.0820.372,200
Jul 12, 202421.0121.0920.9021.0120.312,000
Jul 11, 202420.9020.9020.9020.9020.20900
Jul 10, 202420.6520.8020.6520.8020.10400
Jul 9, 202420.8020.9220.8020.9020.204,800
Jul 8, 202420.7520.7520.7020.7020.011,700
Jul 5, 202420.7020.7520.7020.7520.054,600
Jul 3, 202420.7020.7020.7020.7020.01700
Jul 2, 202420.6320.6320.5620.5619.871,700
Jul 1, 202420.7020.7020.7020.7020.01-
Jun 28, 202420.7020.7020.7020.7020.01300
Jun 27, 202421.1021.1020.5820.5819.894,300
Jun 26, 202420.4821.4720.4521.0320.3341,500
Jun 25, 202420.3020.3020.3020.3019.62200
Jun 24, 202420.2020.2920.1520.2719.594,300
Jun 21, 202420.2020.2020.0620.0619.394,200
Jun 20, 202420.3020.3020.2020.2019.528,400
Jun 18, 202420.2420.3520.1620.3019.6213,800
Jun 17, 202420.6520.6520.3020.3019.628,700
Jun 14, 202420.6520.7420.6520.7420.041,100
Jun 13, 202420.7020.7520.6020.6019.911,300
Jun 12, 202420.6520.8920.6420.6419.954,800
Jun 11, 202420.7520.7520.6420.6419.955,400
Jun 10, 202420.7920.7920.7020.7420.0513,000
Jun 7, 202420.7220.7220.6420.6419.952,300
Jun 6, 202420.6020.7820.5320.7820.099,100
Jun 5, 202420.8020.8520.5120.5519.8610,700
Jun 4, 202420.7820.7820.7820.7820.09200
Jun 3, 202420.8020.8820.8020.8220.122,600
May 31, 202420.8420.8420.8420.8420.14200
May 30, 202420.9020.9020.9020.9020.201,500
May 29, 202420.8020.8320.8020.8020.102,200
May 28, 202420.8420.9020.8020.9020.202,200
May 24, 202420.9720.9720.9720.9720.27100
May 23, 202420.8520.9820.8520.9720.273,800
May 22, 202420.9520.9820.8020.9620.264,100
May 21, 202421.0221.0220.8020.8020.102,000
May 20, 202421.5021.5020.7621.0020.309,700
May 17, 202420.8520.8520.7520.7520.054,400
May 16, 202420.9520.9520.9520.9520.251,100
May 15, 202420.8020.9520.8020.9020.205,900
May 14, 2024 0.366 Dividend
May 14, 202420.7520.8020.7520.8020.10800
May 13, 202421.0021.0220.9420.9419.896,900
May 10, 202420.8821.0020.8021.0019.947,000
May 9, 202420.9521.0320.9020.9019.852,800
May 8, 202420.9020.9020.9020.9019.85200
May 7, 202420.6520.9020.6520.9019.852,100
May 6, 202420.8020.8620.7020.7019.664,400
May 3, 202420.7520.7520.7520.7519.7014,300
May 2, 202420.7020.7520.6020.6019.562,400
May 1, 202420.5520.5720.5520.5719.535,000
Apr 30, 202420.6120.6120.4520.6119.572,200
Apr 29, 202420.6020.6520.3020.3019.286,300
Apr 26, 202420.4020.5020.4020.5019.472,000
Apr 25, 202420.4020.6020.1520.5019.478,900
Apr 24, 202420.2320.4020.1520.4019.372,700
Apr 23, 202420.3020.5320.2020.2019.187,000

Related Tickers

DLNG-PB Dynagas LNG Partners LP
25.88
+0.54%
 
GLOP-PC GasLog Partners LP
25.46
+0.83%
 
DLNG-PA Dynagas LNG Partners LP
25.61
+0.53%
 
NGL-PC NGL Energy Partners LP
21.66
+0.98%
 
AVACF Avance Gas Holding Ltd
1.1000
+14.13%
 
GLP Global Partners LP
49.76
+1.74%
 
KNTK Kinetik Holdings Inc.
41.84
+2.55%
 
TRP TC Energy Corporation
49.01
+1.16%
 
ET-PI Energy Transfer LP
11.50
+1.77%
 
PBA Pembina Pipeline Corporation
38.28
+1.84%