Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	26.71	26.90	26.39	26.54	4,769,708	-0.32(-1.18%)
Jan 28, 2021	26.77	27.01	26.52	26.85	4,761,948	+0.13(+0.47%)
Jan 27, 2021	27.24	27.32	26.69	26.73	4,806,746	-0.81(-2.93%)
Jan 26, 2021	27.47	27.63	27.22	27.53	3,703,902	+0.22(+0.81%)
Jan 25, 2021	27.36	27.44	27.08	27.31	4,454,422	-0.06(-0.23%)
Jan 22, 2021	27.24	27.48	27.18	27.37	3,942,489	-0.31(-1.11%)
Jan 21, 2021	28.08	28.15	27.59	27.68	3,359,574	-0.40(-1.43%)
Jan 20, 2021	27.85	28.13	27.75	28.08	3,336,021	+0.38(+1.37%)
Jan 19, 2021	27.65	27.96	27.23	27.70	9,101,256	-0.14(-0.51%)
Jan 15, 2021	28.06	28.06	27.44	27.85	7,905,744	-0.27(-0.95%)
Jan 14, 2021	27.43	28.18	27.35	28.12	11,420,095	+0.79(+2.89%)
Jan 13, 2021	26.68	27.36	26.61	27.33	9,348,120	+0.70(+2.61%)
Jan 12, 2021	26.42	26.71	26.25	26.63	4,205,921	+0.38(+1.44%)
Jan 11, 2021	26.07	26.31	25.90	26.25	4,431,675	-0.09(-0.33%)
Jan 08, 2021	26.77	26.84	26.12	26.34	5,964,509	-0.28(-1.04%)
Jan 07, 2021	26.11	26.68	25.79	26.61	7,270,542	+0.57(+2.18%)
Jan 06, 2021	26.50	26.51	25.81	26.05	9,161,124	-0.28(-1.08%)
Jan 05, 2021	25.38	26.42	25.34	26.33	8,428,896	+1.08(+4.29%)
Jan 04, 2021	25.55	25.74	25.09	25.25	9,436,138	-0.02(-0.06%)
Dec 31, 2020		25.26	25.26	25.26	3,909,709	+0.02(+0.06%)
Dec 30, 2020	25.15	25.45	25.09	25.25	3,909,709	+0.11(+0.44%)
Dec 29, 2020	25.37	25.52	25.14	25.14	4,389,895	+0.02(+0.09%)
Dec 28, 2020	25.51	25.63	24.98	25.11	4,623,132	-0.31(-1.21%)
Dec 24, 2020	25.37	25.46	25.22	25.42	2,196,631	+0.07(+0.28%)
Dec 23, 2020	25.29	25.59	25.22	25.35	4,840,752	+0.16(+0.63%)
Dec 22, 2020	25.60	25.61	25.15	25.19	4,428,721	-0.34(-1.33%)
Dec 21, 2020	25.39	25.55	24.96	25.53	7,400,059	-0.36(-1.40%)
Dec 18, 2020	26.30	26.37	25.80	25.90	5,010,415	-0.28(-1.06%)
Dec 17, 2020	26.43	26.44	26.05	26.17	3,366,410	-0.10(-0.39%)
Dec 16, 2020	26.59	26.62	26.14	26.28	4,005,582	-0.35(-1.31%)
Dec 15, 2020	26.47	26.76	26.31	26.62	4,895,775	+0.28(+1.08%)
Dec 14, 2020	27.05	27.08	26.30	26.34	6,489,612	-0.59(-2.20%)
Dec 11, 2020	26.88	26.95	26.67	26.93	3,173,769	-0.10(-0.38%)
Dec 10, 2020	26.62	27.07	26.54	27.03	4,815,964	+0.54(+2.03%)
Dec 09, 2020	26.61	26.70	26.32	26.50	6,248,967	+0.10(+0.39%)
Dec 08, 2020	26.35	26.69	26.26	26.39	5,684,074	+0.11(+0.42%)
Dec 07, 2020	26.25	26.36	25.70	26.28	4,943,767	-0.08(-0.30%)
Dec 04, 2020	26.18	26.48	26.11	26.36	6,166,977	+0.51(+1.99%)
Dec 03, 2020	25.45	26.09	25.45	25.85	5,613,718	+0.44(+1.74%)
Dec 02, 2020	24.66	25.42	24.66	25.41	5,272,066	+0.66(+2.65%)
Dec 01, 2020	25.07	25.22	24.60	24.75	5,622,734	+0.10(+0.42%)
Nov 30, 2020	25.39	25.59	24.57	24.65	7,083,438	-0.51(-2.04%)
Nov 27, 2020	25.11	25.24	25.00	25.16	2,577,002	+0.03(+0.13%)
Nov 25, 2020	24.74	25.15	24.67	25.13	7,010,403	+0.39(+1.60%)
Nov 24, 2020	24.10	24.84	24.06	24.74	7,181,300	+1.09(+4.61%)
Nov 23, 2020	23.42	23.70	23.27	23.65	4,732,421	+0.54(+2.36%)
Nov 20, 2020	23.00	23.16	22.88	23.10	4,408,203	+0.09(+0.38%)
Nov 19, 2020	22.82	23.04	22.72	23.01	4,636,062	+0.05(+0.21%)
Nov 18, 2020	23.50	23.57	22.97	22.97	8,173,526	-0.47(-2.02%)
Nov 17, 2020	22.86	23.46	22.61	23.44	5,542,508	+0.54(+2.38%)
Nov 16, 2020	22.81	23.02	22.76	22.89	6,906,345	+0.44(+1.97%)
Nov 13, 2020	23.06	23.10	22.42	22.45	12,093,753	-0.40(-1.76%)
Nov 12, 2020	23.46	23.46	22.49	22.86	16,346,919	-0.89(-3.76%)
Nov 11, 2020	23.80	23.86	23.31	23.75	11,339,790	+0.22(+0.92%)
Nov 10, 2020	22.73	23.54	22.62	23.53	13,362,298	+1.13(+5.04%)
Nov 09, 2020	22.45	22.97	22.24	22.40	9,592,291	+1.17(+5.50%)
Nov 06, 2020	22.11	22.23	21.23	21.23	7,175,883	-0.74(-3.35%)
Nov 05, 2020	21.88	22.25	21.74	21.97	5,505,943	+0.41(+1.90%)
Nov 04, 2020	21.67	22.27	21.34	21.56	5,888,277	+0.11(+0.51%)
Nov 03, 2020	21.58	21.65	21.39	21.45	5,416,698	+0.18(+0.84%)