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

Enbridge Inc (ENNPF)

Compare
16.00
0.00
(0.00%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202516.0016.0016.0016.0016.00-
Feb 20, 202516.0016.0016.0016.0016.00-
Feb 19, 202516.0016.0016.0016.0016.00-
Feb 18, 202516.0016.0016.0016.0016.00-
Feb 14, 2025 0.29 Dividend
Feb 14, 202516.0016.0016.0016.0016.00-
Feb 13, 202516.0016.0016.0016.0015.58-
Feb 12, 202516.0016.0016.0016.0015.58-
Feb 11, 202516.0016.0016.0016.0015.58-
Feb 10, 202516.0016.0016.0016.0015.58-
Feb 7, 202516.0016.0016.0016.0015.58-
Feb 6, 202516.0016.0016.0016.0015.58-
Feb 5, 202516.0016.0016.0016.0015.58-
Feb 4, 202516.0016.0016.0016.0015.58-
Feb 3, 202516.0016.0016.0016.0015.58-
Jan 31, 202516.0016.0016.0016.0015.58-
Jan 30, 202516.0016.0016.0016.0015.58120
Jan 29, 202515.9815.9815.9815.9815.56-
Jan 28, 202516.0916.1715.9815.9815.565,301
Jan 27, 202516.1516.1516.1516.1515.73-
Jan 24, 202516.1516.1516.1516.1515.73100
Jan 23, 202516.1516.1516.1516.1515.73-
Jan 22, 202516.1516.1516.1516.1515.73-
Jan 21, 202516.1516.1516.1516.1515.73-
Jan 17, 202516.1516.1516.1516.1515.73-
Jan 16, 202516.1516.1516.1516.1515.73300
Jan 15, 202516.2816.2816.2816.2815.85-
Jan 14, 202516.2816.2816.2816.2815.85-
Jan 13, 202516.2816.2816.2816.2815.852,000
Jan 10, 202516.2716.2716.2716.2715.85250
Jan 8, 202516.1116.1116.1116.1115.69-
Jan 7, 202516.1116.1116.1116.1115.69-
Jan 6, 202516.1116.1116.1116.1115.69-
Jan 3, 202516.1116.1116.1116.1115.69-
Jan 2, 202516.1116.1116.1116.1115.69-
Dec 31, 202415.9016.1115.9016.1115.69934
Dec 30, 202415.9015.9015.9015.9015.48-
Dec 27, 202415.9015.9015.9015.9015.48-
Dec 26, 202415.9015.9015.9015.9015.48-
Dec 24, 202415.9015.9015.9015.9015.48-
Dec 23, 202415.9015.9015.9015.9015.48100
Dec 20, 202415.2215.2215.2215.2214.82102
Dec 19, 202415.2015.2015.2015.2014.80-
Dec 18, 202415.2015.2015.2015.2014.80-
Dec 17, 202415.2015.2015.2015.2014.80-
Dec 16, 202415.2015.2015.2015.2014.80-
Dec 13, 202415.2015.2015.2015.2014.80-
Dec 12, 202415.2015.2015.2015.2014.80-
Dec 11, 202415.2015.2015.2015.2014.80-
Dec 10, 202415.2015.2015.2015.2014.80-
Dec 9, 202415.2015.2015.2015.2014.80-
Dec 6, 202415.2015.2015.2015.2014.80-
Dec 5, 202415.2015.2015.2015.2014.80-
Dec 4, 202415.2015.2015.2015.2014.80-
Dec 3, 202415.2015.2015.2015.2014.80-
Dec 2, 202415.2015.2015.2015.2014.80-
Nov 29, 202415.2015.2015.2015.2014.80-
Nov 27, 202415.2015.2015.2015.2014.80-
Nov 26, 202415.2015.2015.2015.2014.802,010
Nov 25, 202415.2415.2415.2415.2414.84200
Nov 22, 202415.2415.2415.2415.2414.84-
Nov 21, 202415.2415.2415.2415.2414.84-
Nov 20, 202415.2515.2515.2415.2414.841,600
Nov 19, 202415.2415.4015.2415.4015.002,700
Nov 18, 202415.4015.4015.4015.4015.00-
Nov 15, 2024 0.29 Dividend
Nov 15, 202415.4015.4015.4015.4015.00500
Nov 14, 202415.4015.4015.4015.4014.59-
Nov 13, 202415.4015.4015.4015.4014.59-
Nov 12, 202415.4015.4015.4015.4014.59-
Nov 11, 202415.5015.5015.3715.4014.592,800
Nov 8, 202415.4615.4615.4615.4614.65359
Nov 7, 202415.5015.5015.5015.5014.68500
Nov 6, 202415.4615.4615.4615.4614.65500
Nov 5, 202415.7115.7115.6515.6514.831,020
Nov 4, 202415.6515.6515.6515.6514.83742
Nov 1, 202415.5915.5915.5915.5914.77-
Oct 31, 202415.5915.5915.5915.5914.77250
Oct 30, 202415.6615.6615.6615.6614.83-
Oct 29, 202415.5115.6615.5115.6614.833,500
Oct 28, 202416.0216.0216.0216.0215.18-
Oct 25, 202416.0216.0216.0216.0215.18-
Oct 24, 202416.1616.1616.0216.0215.18720
Oct 23, 202416.0216.0216.0216.0215.185,500
Oct 22, 202416.0016.1016.0016.1015.25604
Oct 21, 202416.0216.0216.0216.0215.18-
Oct 18, 202416.0216.0216.0216.0215.18200
Oct 17, 202416.0216.0216.0216.0215.18-
Oct 16, 202416.0216.0216.0216.0215.18-
Oct 15, 202416.0216.0216.0216.0215.18350
Oct 14, 202415.9915.9915.5215.9915.15740
Oct 11, 202416.4716.4716.4716.4715.60100
Oct 10, 202416.4616.4616.4616.4615.60-
Oct 9, 202416.4616.4616.4616.4615.60-
Oct 8, 202416.5016.5016.4616.4615.60550
Oct 7, 202416.6516.6516.6516.6515.771,620
Oct 4, 202416.5316.6516.5316.6515.7712,022
Oct 3, 202416.6016.6016.5316.5315.662,480
Oct 2, 202416.6416.6416.6416.6415.76-
Oct 1, 202416.6216.6416.6216.6415.761,423
Sep 30, 202416.7016.7016.5416.6115.742,807
Sep 27, 202416.6316.6416.6016.6115.741,252
Sep 26, 202416.6416.6416.6416.6415.76-
Sep 25, 202416.6416.6416.6416.6415.76-
Sep 24, 202416.6416.6416.6416.6415.76-
Sep 23, 202416.5016.6416.5016.6415.765,000
Sep 20, 202416.4316.4316.4316.4315.57-
Sep 19, 202416.4316.4316.4316.4315.57-
Sep 18, 202416.3816.5016.3816.4315.57900
Sep 17, 202416.4516.4516.4316.4315.5710,640
Sep 16, 202416.3316.4216.3316.4215.561,390
Sep 13, 202416.3716.3716.3716.3715.51-
Sep 12, 202416.3716.3716.3716.3715.51-
Sep 11, 202416.3716.3716.3716.3715.51100
Sep 10, 202416.4416.4416.4416.4415.57-
Sep 9, 202416.4416.4416.4416.4415.57-
Sep 6, 202416.4416.4416.4416.4415.57100
Sep 5, 202416.2516.2516.2516.2515.39-
Sep 4, 202416.2516.2516.2516.2515.39-
Sep 3, 202416.2516.2516.2516.2515.39-
Aug 30, 202416.2516.2516.2516.2515.39-
Aug 29, 202416.2516.2516.2516.2515.39-
Aug 28, 202415.8516.2515.8516.2515.39400
Aug 27, 202416.1616.1616.1616.1615.31-
Aug 26, 202416.1616.1616.1616.1615.31100
Aug 23, 202415.9015.9015.9015.9015.06-
Aug 22, 202415.9015.9015.9015.9015.06100
Aug 21, 202415.7515.7515.7515.7514.92-
Aug 20, 202415.7515.7515.7515.7514.92-
Aug 19, 202415.7515.7515.7515.7514.92-
Aug 16, 202415.7515.7515.7515.7514.92-
Aug 15, 2024 0.29 Dividend
Aug 15, 202415.7515.7515.7515.7514.92-
Aug 14, 202415.7515.7515.7515.7514.52-
Aug 13, 202415.7515.7515.7515.7514.52-
Aug 12, 202415.7515.7515.7515.7514.52-
Aug 9, 202415.7515.7515.7515.7514.52-
Aug 8, 202415.7515.7515.7515.7514.52-
Aug 7, 202415.7515.7515.7515.7514.52-
Aug 6, 202415.7515.7515.7515.7514.52-
Aug 5, 202415.7515.7515.7515.7514.52-
Aug 2, 202415.7515.7515.7515.7514.52-
Aug 1, 202415.7515.7515.7515.7514.52-
Jul 31, 202415.7515.7515.7515.7514.52-
Jul 30, 202415.7515.7515.7515.7514.52-
Jul 29, 202415.7515.7515.7515.7514.52150
Jul 26, 202415.6915.6915.6915.6914.47-
Jul 25, 202415.6915.6915.6915.6914.47-
Jul 24, 202415.6915.6915.6915.6914.47-
Jul 23, 202415.6915.6915.6915.6914.47-
Jul 22, 202415.6915.6915.6915.6914.47-
Jul 19, 202415.6615.6915.6615.6914.47509
Jul 18, 202415.6315.6315.6315.6314.41-
Jul 17, 202415.6315.6315.6315.6314.41600
Jul 16, 202415.7615.7615.7615.7614.531,100
Jul 15, 202415.6015.6015.6015.6014.39-
Jul 12, 202415.6015.6015.6015.6014.39-
Jul 11, 202415.6015.6015.6015.6014.39-
Jul 10, 202415.9015.9015.4415.6014.395,350
Jul 9, 202414.9114.9114.9114.9113.75-
Jul 8, 202414.9114.9114.9114.9113.75-
Jul 5, 202414.9114.9114.9114.9113.75-
Jul 3, 202414.9114.9114.9114.9113.75-
Jul 2, 202414.9114.9114.9114.9113.75-
Jul 1, 202414.9114.9114.9114.9113.75-
Jun 28, 202414.9114.9114.9114.9113.75-
Jun 27, 202414.9114.9114.9114.9113.75-
Jun 26, 202414.9114.9114.9114.9113.75150
Jun 25, 202414.5514.5514.5514.5513.42-
Jun 24, 202414.5514.5514.5514.5513.42-
Jun 21, 202414.5514.5514.5514.5513.42102
Jun 20, 202414.7014.7014.7014.7013.561,200
Jun 18, 202415.0115.0115.0115.0113.84100
Jun 17, 202415.3515.3515.3515.3514.16-
Jun 14, 202415.3515.3515.3515.3514.16-
Jun 13, 202415.3515.3515.3515.3514.16-
Jun 12, 202415.3515.3515.3515.3514.16-
Jun 11, 202415.3515.3515.3515.3514.16-
Jun 10, 202415.3515.3515.3515.3514.16-
Jun 7, 202415.3515.3515.3515.3514.16-
Jun 6, 202415.3515.3515.3515.3514.16-
Jun 5, 202415.3515.3515.3515.3514.16-
Jun 4, 202415.3515.3515.3515.3514.16-
Jun 3, 202415.3515.3515.3515.3514.16-
May 31, 202415.3515.3515.3515.3514.16-
May 30, 202415.3515.3515.3515.3514.162,000
May 29, 202414.9314.9314.9314.9313.77-
May 28, 202414.9314.9314.9314.9313.77-
May 24, 202414.9314.9314.9314.9313.77-
May 23, 202414.9314.9314.9314.9313.77-
May 22, 202414.9314.9314.9314.9313.77100
May 21, 202415.1815.1815.1815.1814.00-
May 20, 202415.1815.1815.1815.1814.00-
May 17, 202415.1815.1815.1815.1814.00-
May 16, 202415.1815.1815.1815.1814.002,000
May 15, 202415.3915.3915.3915.3914.19-
May 14, 2024 0.29 Dividend
May 14, 202415.3915.3915.3915.3914.19-
May 13, 202415.3915.3915.3915.3913.81-
May 10, 202415.3915.3915.3915.3913.81-
May 9, 202415.3915.3915.3915.3913.81-
May 8, 202415.3915.3915.3915.3913.81-
May 7, 202415.3915.3915.3915.3913.81-
May 6, 202415.3915.3915.3915.3913.81800
May 3, 202414.5515.0814.5515.0813.53200
May 2, 202413.5513.5513.5513.5512.16-
May 1, 202413.5513.5513.5513.5512.16-
Apr 30, 202413.5513.5513.5513.5512.16-
Apr 29, 202413.5513.5513.5513.5512.16-
Apr 26, 202413.5513.5513.5513.5512.16-
Apr 25, 202413.5513.5513.5513.5512.16-
Apr 24, 202413.5513.5513.5513.5512.16-
Apr 23, 202413.5513.5513.5513.5512.16-
Apr 22, 202413.5513.5513.5513.5512.16-
Apr 19, 202413.5513.5513.5513.5512.16-
Apr 18, 202413.5513.5513.5513.5512.16-
Apr 17, 202414.0714.0713.5513.5512.161,528
Apr 16, 202414.7714.7714.7014.7013.19300
Apr 15, 202415.4015.4015.4015.4013.82-
Apr 12, 202415.4015.4015.4015.4013.82-
Apr 11, 202415.4015.4015.4015.4013.82-
Apr 10, 202415.4015.4015.4015.4013.82-
Apr 9, 202415.4015.4015.4015.4013.82200
Apr 8, 202415.4015.4015.4015.4013.82-
Apr 5, 202415.4015.4015.4015.4013.823,700
Apr 4, 202415.3115.3115.3115.3113.73-
Apr 3, 202415.3115.3115.3115.3113.73-
Apr 2, 202415.3115.3115.3115.3113.73-
Apr 1, 202415.3115.3115.3115.3113.73-
Mar 28, 202415.3115.3115.3115.3113.73-
Mar 27, 202415.3115.3115.3115.3113.73-
Mar 26, 202415.3115.3115.3115.3113.73-
Mar 25, 202415.3115.3115.3115.3113.73-
Mar 22, 202415.3115.3115.3115.3113.73-
Mar 21, 202415.3115.3115.3115.3113.73-
Mar 20, 202415.3115.3115.3115.3113.73-
Mar 19, 202415.3115.3115.3115.3113.73-
Mar 18, 202415.3115.3115.3115.3113.73-
Mar 15, 202415.3115.3115.3115.3113.73-
Mar 14, 202415.3115.3115.3115.3113.73-
Mar 13, 202415.3115.3115.3115.3113.73-
Mar 12, 202415.3115.3115.3115.3113.73-
Mar 11, 202415.3115.3115.3115.3113.73-
Mar 8, 202415.3115.3115.3115.3113.73-
Mar 7, 202415.3115.3115.3115.3113.73-
Mar 6, 202415.3115.3115.3115.3113.73-
Mar 5, 202415.3115.3115.3115.3113.73-
Mar 4, 202415.3115.3115.3115.3113.73-
Mar 1, 202415.3115.3115.3115.3113.73-
Feb 29, 202415.3115.3115.3115.3113.73-
Feb 28, 202415.3115.3115.3115.3113.73-
Feb 27, 202415.3115.3115.3115.3113.73-
Feb 26, 202415.3115.3115.3115.3113.73-
Feb 23, 202415.3115.3115.3115.3113.73-
Feb 22, 202415.3515.3515.3015.3113.732,000