Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	25.94	26.18	25.88	26.14	5,650,694	+0.29(+1.11%)
Dec 30, 2021	25.72	25.93	25.71	25.86	4,939,849	+0.17(+0.68%)
Dec 29, 2021	25.62	25.73	25.50	25.68	4,603,680	+0.06(+0.23%)
Dec 28, 2021	25.74	25.81	25.58	25.62	3,391,963	-0.09(-0.36%)
Dec 27, 2021	25.49	25.73	25.33	25.72	3,853,213	+0.29(+1.16%)
Dec 23, 2021	25.26	25.56	25.23	25.42	6,923,886	+0.26(+1.04%)
Dec 22, 2021	24.98	25.20	24.86	25.16	6,210,875	+0.15(+0.59%)
Dec 21, 2021	24.92	25.17	24.85	25.01	19,977,956	+0.33(+1.36%)
Dec 20, 2021	24.42	24.78	24.22	24.68	18,690,968	-0.02(-0.08%)
Dec 17, 2021	24.68	24.91	24.55	24.70	11,232,588	-0.29(-1.15%)
Dec 16, 2021	25.13	25.26	24.97	24.99	15,036,559	+0.18(+0.73%)
Dec 15, 2021	24.94	24.99	24.74	24.81	17,825,602	-0.19(-0.78%)
Dec 14, 2021	25.09	25.19	24.92	25.00	6,560,131	-0.12(-0.48%)
Dec 13, 2021	25.34	25.37	25.06	25.12	6,271,598	-0.16(-0.63%)
Dec 10, 2021	25.39	25.50	25.24	25.28	8,036,662	+0.01(+0.03%)
Dec 09, 2021	25.58	25.63	25.24	25.27	13,029,556	-0.45(-1.77%)
Dec 08, 2021	25.96	26.00	25.61	25.73	8,909,429	-0.16(-0.62%)
Dec 07, 2021	25.81	26.02	25.68	25.89	11,251,225	+0.56(+2.19%)
Dec 06, 2021	25.30	25.35	25.01	25.33	14,895,232	+0.39(+1.58%)
Dec 03, 2021	25.23	25.24	24.89	24.94	7,027,122	-0.07(-0.29%)
Dec 02, 2021	24.80	25.25	24.67	25.01	8,399,338	+0.21(+0.86%)
Dec 01, 2021	25.54	25.55	24.79	24.80	8,965,203	-0.31(-1.25%)
Nov 30, 2021	25.35	25.35	24.90	25.11	10,931,317	-0.45(-1.75%)
Nov 29, 2021	26.18	26.31	25.47	25.56	12,900,061	-0.52(-2.00%)
Nov 26, 2021	26.20	26.24	25.88	26.08	7,218,996	-0.61(-2.28%)
Nov 24, 2021	26.57	26.83	26.50	26.69	7,923,451	+0.06(+0.23%)
Nov 23, 2021	26.49	26.69	26.40	26.63	7,981,072	+0.23(+0.86%)
Nov 22, 2021	26.53	26.55	26.28	26.40	7,946,349	-0.17(-0.63%)
Nov 19, 2021	26.60	26.65	26.29	26.57	11,267,173	-0.23(-0.87%)
Nov 18, 2021	26.89	26.90	26.75	26.81	8,346,718	-0.10(-0.37%)
Nov 17, 2021	26.96	27.28	26.79	26.91	4,562,894	-0.07(-0.27%)
Nov 16, 2021	27.03	27.19	26.93	26.98	10,422,800	-0.07(-0.25%)
Nov 15, 2021	27.16	27.26	26.92	27.05	11,104,501	+0.01(+0.05%)
Nov 12, 2021	27.58	27.58	27.00	27.03	8,761,139	+0.07(+0.28%)
Nov 11, 2021	27.19	27.19	26.94	26.96	7,663,252	-0.40(-1.46%)
Nov 10, 2021	27.29			27.36	11,586,575	+0.08(+0.31%)
Nov 09, 2021	27.39	27.55	27.25	27.27	11,935,599	-0.03(-0.09%)
Nov 08, 2021	27.94	27.95	27.26	27.30	10,592,750	-0.63(-2.24%)
Nov 05, 2021	27.35	27.96	27.22	27.93	9,557,997	+0.88(+3.27%)
Nov 04, 2021	27.55	27.56	26.91	27.04	7,328,433	-0.14(-0.52%)
Nov 03, 2021	27.02	27.21	26.98	27.18	4,964,081	+0.01(+0.05%)
Nov 02, 2021	27.22	27.26	27.08	27.17	3,910,906	-0.17(-0.64%)
Nov 01, 2021	27.09	27.37	27.16	27.35	4,006,896	+0.35(+1.29%)
Oct 29, 2021	27.25	27.25	26.91	27.00	4,684,239	-0.27(-0.99%)
Oct 28, 2021	27.19	27.30	26.98	27.27	6,441,937	+0.08(+0.28%)
Oct 27, 2021	27.34	27.54	27.19	27.19	6,971,397	-0.26(-0.96%)
Oct 26, 2021	27.58		27.45	27.46	4,449,864	-0.06(-0.21%)
Oct 25, 2021	27.66	27.66	27.31	27.51	10,123,700	-0.09(-0.33%)
Oct 22, 2021	27.48	27.61	27.41	27.60	4,237,435	+0.18(+0.66%)
Oct 21, 2021	27.69	27.77	27.39	27.42	5,988,886	-0.43(-1.53%)
Oct 20, 2021	27.71	27.87	27.57	27.85	7,510,980	+0.19(+0.68%)
Oct 19, 2021	27.60	27.80	27.56	27.66	7,680,358	+0.15(+0.56%)
Oct 18, 2021	27.53	27.71	27.43	27.51	7,440,854	+0.06(+0.21%)
Oct 15, 2021	27.57	27.59	27.42	27.45	6,566,678	+0.02(+0.07%)
Oct 14, 2021	27.37	27.53	27.26	27.43	4,730,836	+0.27(+1.00%)
Oct 13, 2021	26.91	27.16	26.83	27.16	10,176,849	+0.17(+0.65%)
Oct 12, 2021	26.66	27.11	26.63	26.98	5,707,057	+0.32(+1.21%)
Oct 11, 2021	26.93	26.95	26.47	26.66	5,610,597	-0.02(-0.07%)
Oct 08, 2021	26.45	26.76	26.29	26.68	10,326,272	+0.37(+1.40%)
Oct 07, 2021	26.20	26.42	26.20	26.31	7,063,855	+0.16(+0.62%)
Oct 06, 2021	25.75	26.17	25.59	26.15	8,582,848	+0.24(+0.92%)
Oct 05, 2021	26.19	26.27	25.86	25.91	6,367,227	-0.15(-0.59%)
Oct 04, 2021	25.97	26.29	25.88	26.07	6,098,694	+0.26(+1.00%)