Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.21	19.35	18.58	18.64	9,364,708	-0.39(-2.04%)
Nov 27, 2020	19.00	19.09	18.91	19.03	3,406,943	+0.02(+0.13%)
Nov 25, 2020	18.71	19.03	18.66	19.01	9,268,151	+0.30(+1.60%)
Nov 24, 2020	18.23	18.79	18.20	18.71	9,494,087	+0.82(+4.61%)
Nov 23, 2020	17.71	17.93	17.60	17.89	6,256,530	+0.41(+2.36%)
Nov 20, 2020	17.40	17.51	17.30	17.47	5,827,895	+0.07(+0.38%)
Nov 19, 2020	17.26	17.43	17.19	17.41	6,129,138	+0.04(+0.21%)
Nov 18, 2020	17.77	17.83	17.37	17.37	10,805,865	-0.36(-2.02%)
Nov 17, 2020	17.29	17.74	17.10	17.73	7,327,510	+0.41(+2.38%)
Nov 16, 2020	17.25	17.41	17.22	17.32	9,130,581	+0.33(+1.97%)
Nov 13, 2020	17.44	17.48	16.96	16.98	15,988,627	-0.30(-1.76%)
Nov 12, 2020	17.75	17.75	17.01	17.29	21,611,554	-0.19(-1.11%)
Nov 11, 2020	17.52	17.56	17.16	17.48	15,404,378	+0.16(+0.92%)
Nov 10, 2020	16.73	17.33	16.65	17.32	18,151,826	+0.83(+5.04%)
Nov 09, 2020	16.52	16.91	16.37	16.49	13,030,513	+0.86(+5.50%)
Nov 06, 2020	16.27	16.37	15.63	15.63	9,747,977	-0.54(-3.35%)
Nov 05, 2020	16.11	16.38	16.00	16.17	7,479,471	+0.30(+1.90%)
Nov 04, 2020	15.95	16.39	15.71	15.87	7,998,847	+0.08(+0.51%)
Nov 03, 2020	15.89	15.94	15.74	15.79	7,358,237	+0.13(+0.84%)
Nov 02, 2020	15.86	15.86	15.55	15.66	9,179,957	-0.04(-0.25%)
Oct 30, 2020	15.63	15.74	15.47	15.70	8,738,367	+0.00(+0.00%)
Oct 29, 2020	15.60	15.77	15.36	15.70	8,066,507	+0.01(+0.04%)
Oct 28, 2020	15.90	16.00	15.67	15.69	9,223,333	-0.43(-2.68%)
Oct 27, 2020	16.19	16.30	16.07	16.13	4,290,627	-0.11(-0.67%)
Oct 26, 2020	16.41	16.41	16.06	16.23	6,842,607	-0.24(-1.45%)
Oct 23, 2020	16.83	16.88	16.41	16.47	7,173,480	-0.25(-1.50%)
Oct 22, 2020	16.45	16.75	16.41	16.72	5,061,652	+0.26(+1.56%)
Oct 21, 2020	16.52	16.60	16.45	16.47	5,300,572	-0.09(-0.55%)
Oct 20, 2020	16.55	16.70	16.53	16.56	5,298,397	+0.01(+0.03%)
Oct 19, 2020	16.84	16.91	16.54	16.55	4,079,411	-0.22(-1.32%)
Oct 16, 2020	16.75	16.84	16.58	16.78	8,932,179	+0.10(+0.62%)
Oct 15, 2020	16.61	16.70	16.43	16.67	6,049,441	-0.10(-0.58%)
Oct 14, 2020	16.87	17.01	16.72	16.77	6,135,462	-0.10(-0.57%)
Oct 13, 2020	16.90	17.01	16.86	16.87	4,830,077	-0.04(-0.24%)
Oct 12, 2020	17.04	17.18	16.80	16.91	3,029,543	-0.09(-0.50%)
Oct 09, 2020	17.33	17.41	16.98	16.99	4,637,254	-0.28(-1.62%)
Oct 08, 2020	16.73	17.28	16.71	17.27	5,050,515	+0.63(+3.80%)
Oct 07, 2020	16.54	16.68	16.46	16.64	6,437,738	+0.14(+0.86%)
Oct 06, 2020	17.00	17.01	16.44	16.50	7,111,438	-0.33(-1.96%)
Oct 05, 2020	16.69	16.86	16.56	16.83	3,923,935	+0.33(+2.00%)
Oct 02, 2020	16.23	16.61	16.21	16.50	5,285,048	-0.05(-0.28%)
Oct 01, 2020	16.64	16.77	16.47	16.54	6,083,061	-0.09(-0.55%)
Sep 30, 2020	16.88	16.97	16.63	16.63	6,310,233	-0.20(-1.18%)
Sep 29, 2020	17.09	17.10	16.74	16.83	3,990,974	-0.30(-1.76%)
Sep 28, 2020	17.20	17.37	17.06	17.13	4,095,646	+0.05(+0.30%)
Sep 25, 2020	16.86	17.13	16.75	17.08	4,027,029	+0.20(+1.18%)
Sep 24, 2020	16.75	17.02	16.56	16.88	4,825,827	+0.07(+0.44%)
Sep 23, 2020	17.36	17.41	16.80	16.81	5,325,529	-0.57(-3.28%)
Sep 22, 2020	17.16	17.44	17.15	17.38	5,111,680	+0.26(+1.50%)
Sep 21, 2020	17.20	17.21	16.72	17.12	6,268,744	-0.25(-1.44%)
Sep 18, 2020	17.44	17.50	17.33	17.37	4,302,297	-0.19(-1.10%)
Sep 17, 2020	17.50	17.60	17.32	17.57	4,484,087	-0.06(-0.36%)
Sep 16, 2020	17.77	17.91	17.60	17.63	4,297,061	+0.01(+0.03%)
Sep 15, 2020	17.73	18.03	17.61	17.62	4,665,657	+0.02(+0.13%)
Sep 14, 2020	17.84	17.91	17.60	17.60	5,614,295	-0.17(-0.93%)
Sep 11, 2020	17.77	17.88	17.64	17.77	3,321,654	+0.08(+0.45%)
Sep 10, 2020	18.10	18.19	17.68	17.69	4,399,809	-0.39(-2.14%)
Sep 09, 2020	17.94	18.23	17.85	18.07	4,769,722	+0.35(+1.96%)
Sep 08, 2020	17.74	17.97	17.61	17.73	5,741,179	-0.26(-1.46%)
Sep 04, 2020	18.31	18.39	17.92	17.99	7,513,177	-0.28(-1.53%)
Sep 03, 2020	18.47	18.64	18.18	18.27	4,757,456	-0.28(-1.50%)
Sep 02, 2020	18.40	18.76	18.39	18.55	4,576,563	+0.18(+0.96%)