Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	26.71	26.90	26.39	26.54	4,769,341	-0.32(-1.18%)
Jan 28, 2021	26.77	27.01	26.52	26.85	4,761,582	+0.13(+0.47%)
Jan 27, 2021	27.24	27.32	26.70	26.73	4,806,376	-0.81(-2.93%)
Jan 26, 2021	27.47	27.64	27.22	27.53	3,703,618	+0.22(+0.81%)
Jan 25, 2021	27.37	27.45	27.08	27.31	4,454,080	-0.06(-0.23%)
Jan 22, 2021	27.24	27.48	27.18	27.38	3,942,186	-0.31(-1.11%)
Jan 21, 2021	28.09	28.16	27.60	27.68	3,359,316	-0.40(-1.43%)
Jan 20, 2021	27.86	28.13	27.75	28.09	3,335,765	+0.38(+1.37%)
Jan 19, 2021	27.65	27.96	27.23	27.71	9,100,557	-0.14(-0.51%)
Jan 15, 2021	28.06	28.06	27.45	27.85	7,905,137	-0.27(-0.95%)
Jan 14, 2021	27.43	28.18	27.35	28.12	11,419,218	+0.79(+2.89%)
Jan 13, 2021	26.68	27.37	26.62	27.33	9,347,401	+0.70(+2.61%)
Jan 12, 2021	26.42	26.71	26.25	26.63	4,205,598	+0.38(+1.44%)
Jan 11, 2021	26.07	26.31	25.90	26.25	4,431,334	-0.09(-0.33%)
Jan 08, 2021	26.77	26.85	26.12	26.34	5,964,051	-0.28(-1.04%)
Jan 07, 2021	26.11	26.68	25.80	26.62	7,269,983	+0.57(+2.18%)
Jan 06, 2021	26.50	26.51	25.81	26.05	9,160,420	-0.28(-1.08%)
Jan 05, 2021	25.38	26.42	25.35	26.33	8,428,249	+1.08(+4.29%)
Jan 04, 2021	25.55	25.74	25.09	25.25	9,435,413	-0.02(-0.06%)
Dec 31, 2020		25.27	25.27	25.27	3,909,409	+0.02(+0.06%)
Dec 30, 2020	25.15	25.46	25.09	25.25	3,909,409	+0.11(+0.44%)
Dec 29, 2020	25.38	25.53	25.14	25.14	4,389,558	+0.02(+0.09%)
Dec 28, 2020	25.51	25.63	24.98	25.12	4,622,777	-0.31(-1.21%)
Dec 24, 2020	25.38	25.46	25.23	25.42	2,196,462	+0.07(+0.28%)
Dec 23, 2020	25.29	25.59	25.23	25.35	4,840,381	+0.16(+0.63%)
Dec 22, 2020	25.60	25.61	25.16	25.20	4,428,381	-0.34(-1.33%)
Dec 21, 2020	25.39	25.55	24.97	25.53	7,399,491	-0.36(-1.40%)
Dec 18, 2020	26.30	26.37	25.80	25.90	5,010,030	-0.28(-1.06%)
Dec 17, 2020	26.43	26.44	26.05	26.17	3,366,151	-0.10(-0.39%)
Dec 16, 2020	26.59	26.62	26.14	26.28	4,005,274	-0.35(-1.31%)
Dec 15, 2020	26.47	26.76	26.31	26.62	4,895,398	+0.28(+1.08%)
Dec 14, 2020	27.05	27.08	26.30	26.34	6,489,114	-0.59(-2.20%)
Dec 11, 2020	26.88	26.95	26.67	26.93	3,173,525	-0.10(-0.38%)
Dec 10, 2020	26.62	27.07	26.55	27.04	4,815,594	+0.54(+2.03%)
Dec 09, 2020	26.62	26.70	26.32	26.50	6,248,487	+0.10(+0.39%)
Dec 08, 2020	26.36	26.69	26.26	26.40	5,683,637	+0.11(+0.42%)
Dec 07, 2020	26.25	26.36	25.70	26.29	4,943,387	-0.08(-0.30%)
Dec 04, 2020	26.18	26.48	26.11	26.36	6,166,503	+0.51(+1.99%)
Dec 03, 2020	25.46	26.09	25.46	25.85	5,613,286	+0.44(+1.74%)
Dec 02, 2020	24.67	25.42	24.67	25.41	5,271,661	+0.66(+2.65%)
Dec 01, 2020	25.08	25.22	24.60	24.75	5,622,302	+0.10(+0.42%)
Nov 30, 2020	25.39	25.59	24.57	24.65	7,082,894	-0.51(-2.04%)
Nov 27, 2020	25.12	25.24	25.01	25.16	2,576,804	+0.03(+0.13%)
Nov 25, 2020	24.74	25.16	24.67	25.13	7,009,864	+0.39(+1.60%)
Nov 24, 2020	24.10	24.84	24.07	24.74	7,180,749	+1.09(+4.61%)
Nov 23, 2020	23.42	23.70	23.27	23.65	4,732,058	+0.54(+2.36%)
Nov 20, 2020	23.00	23.16	22.88	23.10	4,407,864	+0.09(+0.38%)
Nov 19, 2020	22.82	23.04	22.72	23.02	4,635,706	+0.05(+0.21%)
Nov 18, 2020	23.50	23.57	22.97	22.97	8,172,898	-0.47(-2.02%)
Nov 17, 2020	22.87	23.46	22.61	23.44	5,542,082	+0.54(+2.38%)
Nov 16, 2020	22.81	23.02	22.76	22.90	6,905,815	+0.44(+1.97%)
Nov 13, 2020	23.06	23.11	22.42	22.45	12,092,824	-0.40(-1.76%)
Nov 12, 2020	23.47	23.47	22.49	22.86	16,345,663	-0.89(-3.76%)
Nov 11, 2020	23.80	23.86	23.32	23.75	11,338,918	+0.22(+0.92%)
Nov 10, 2020	22.73	23.54	22.62	23.53	13,361,270	+1.13(+5.04%)
Nov 09, 2020	22.45	22.97	22.24	22.40	9,591,553	+1.17(+5.50%)
Nov 06, 2020	22.11	22.23	21.23	21.23	7,175,331	-0.74(-3.35%)
Nov 05, 2020	21.88	22.25	21.74	21.97	5,505,519	+0.41(+1.90%)
Nov 04, 2020	21.67	22.27	21.34	21.56	5,887,824	+0.11(+0.50%)
Nov 03, 2020	21.58	21.65	21.39	21.45	5,416,281	+0.18(+0.84%)