Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Enbridge Inc. EBBNF

Full chart Compare
Set alert

Price alert · EBBNF

All alert types
24.76 USD -0.24 (-0.94%)

Regular-session close

24.82 Day range 24.84
22.05 52-week range 25.29
YTD
+2.76%
1 year
+3.27%

EBBNF price history

EBBNF daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.8424.8424.8224.82-0.18-0.72%600
Nov 12, 202625.0025.0025.0025.000.000.00%28,900
Nov 11, 202624.9025.0024.9025.000.000.00%4,900
Nov 10, 202625.0025.0025.0025.000.000.00%200
Nov 9, 202625.0025.0525.0025.00+0.06+0.24%7,000
Nov 6, 202624.3324.9424.3324.94-0.06-0.24%1,000
Nov 5, 202625.0225.0225.0025.000.000.00%1,400
Nov 4, 202622.0525.1022.0525.00+0.05+0.20%8,900
Nov 3, 202625.0025.0124.4924.95-0.05-0.20%2,700
Nov 2, 202625.2525.2525.0025.00-0.15-0.60%5,000
Oct 30, 202625.1525.1625.0225.15+0.05+0.20%1,200
Oct 29, 202625.1025.1025.1025.10+0.09+0.36%600,100
Oct 28, 202625.0125.0125.0125.010.000.00%0
Oct 27, 202625.1025.1025.0125.01-0.11-0.44%5,500
Oct 26, 202625.1225.1225.1225.120.000.00%0
Oct 23, 202625.1225.1225.1225.120.000.00%300
Oct 22, 202625.1225.1225.1225.120.000.00%0
Oct 21, 202625.1425.1425.0625.12+0.01+0.04%2,600
Oct 20, 202625.1125.1125.1125.110.000.00%2,800
Oct 19, 202625.1125.1125.1125.11+0.17+0.68%500
Oct 16, 202624.9424.9424.9424.940.000.00%0
Oct 15, 202625.0425.0424.9424.94-0.01-0.04%400
Oct 14, 202624.9325.1724.9324.95-0.14-0.56%9,000
Oct 13, 202625.0925.0925.0925.09+0.17+0.68%300
Oct 12, 202624.9124.9924.9124.92-0.08-0.32%3,400
Oct 9, 202624.9625.0024.9625.00-0.02-0.08%1,400
Oct 8, 202624.9525.0424.9525.020.000.00%2,300
Oct 7, 202624.9225.0224.9225.02+0.16+0.64%1,400
Oct 6, 202624.8624.8624.8624.86-0.09-0.36%1,600
Oct 5, 202624.9624.9624.9524.95+0.10+0.40%1,000
Oct 2, 202624.9525.0224.8524.85-0.10-0.40%6,500
Oct 1, 202625.0525.0524.9524.95-0.05-0.20%3,900
Sep 30, 202624.9925.0024.9925.00-0.25-0.99%2,200
Sep 29, 202624.9025.2524.9025.25+0.31+1.24%7,400
Sep 28, 202624.9524.9524.9024.94-0.01-0.04%4,800
Sep 25, 202624.8525.0124.7224.95-0.08-0.32%13,500
Sep 24, 202624.9425.0324.8825.03+0.14+0.56%6,400
Sep 23, 202624.9024.9024.8924.89+0.03+0.12%3,000
Sep 22, 202624.9724.9724.8524.86-0.01-0.04%6,000
Sep 21, 202624.9424.9424.8724.87-0.03-0.12%9,100
Sep 18, 202624.9424.9424.9024.90-0.10-0.40%1,700
Sep 17, 202624.8825.0024.8825.00+0.01+0.04%9,800
Sep 16, 202624.8524.9924.8524.99+0.07+0.28%7,500
Sep 15, 202624.8524.9224.8524.92+0.04+0.16%5,000
Sep 14, 202624.9124.9124.8824.88-0.04-0.16%1,000
Sep 11, 202624.9524.9524.9224.92+0.02+0.08%1,200
Sep 10, 202624.9024.9024.9024.900.000.00%1,500
Sep 9, 202624.8624.9424.8224.90+0.08+0.32%2,200
Sep 8, 202624.8824.8924.8224.82-0.10-0.40%5,000
Sep 4, 202624.9424.9524.9024.92+0.02+0.08%5,400
Sep 3, 202624.9424.9524.9024.90-0.06-0.24%7,500
Sep 2, 202624.9424.9624.9424.96-0.01-0.04%8,200
Sep 1, 202624.9524.9724.9524.97+0.03+0.12%6,800
Aug 31, 202624.9524.9524.9324.94+0.01+0.04%900
Aug 28, 202624.9524.9524.9224.93-0.02-0.08%2,200
Aug 27, 202624.9424.9524.7324.95+0.01+0.04%3,200
Aug 26, 202624.9624.9924.9424.94-0.01-0.04%4,100
Aug 25, 202624.9824.9824.9524.95+0.01+0.04%1,000
Aug 24, 202624.8924.9424.8924.94-0.01-0.04%1,000
Aug 21, 202624.9424.9524.9424.95+0.10+0.40%2,100
Aug 20, 202624.9524.9524.8524.850.000.00%1,200
Aug 19, 202624.8424.8524.8124.85-0.10-0.40%4,500
Aug 18, 202624.9724.9724.8024.95+0.10+0.40%10,100
Aug 17, 202624.8524.9224.5224.850.000.00%6,100
Aug 14, 202624.6124.8524.6124.85-0.25-1.00%1,800

65 days, newest first. Daily bars as drawn on the EBBNF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.