Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.24	18.71	17.73	18.71	19,003,420	-0.11(-0.61%)
Feb 27, 2020	19.11	19.13	18.53	18.82	18,596,452	-0.75(-3.86%)
Feb 26, 2020	19.60	19.97	19.51	19.58	12,643,337	-0.35(-1.76%)
Feb 25, 2020	20.46	20.57	19.86	19.93	10,354,275	-0.48(-2.38%)
Feb 24, 2020	20.31	20.47	20.01	20.41	10,029,881	-0.51(-2.46%)
Feb 21, 2020	20.74	21.03	20.72	20.93	4,450,844	+0.05(+0.26%)
Feb 20, 2020	20.97	21.03	20.79	20.87	5,556,637	-0.10(-0.50%)
Feb 19, 2020	20.80	21.01	20.78	20.98	7,283,615	+0.20(+0.99%)
Feb 18, 2020	20.83	20.98	20.63	20.77	11,385,850	-0.32(-1.52%)
Feb 14, 2020	20.75	21.12	20.63	21.09	8,299,466	+0.09(+0.43%)
Feb 13, 2020	21.15	21.24	20.97	21.00	7,099,000	+0.19(+0.91%)
Feb 12, 2020	20.80	20.83	20.64	20.81	6,513,190	+0.14(+0.68%)
Feb 11, 2020	20.69	20.86	20.64	20.67	6,743,348	+0.09(+0.45%)
Feb 10, 2020	20.40	20.58	20.38	20.58	12,645,430	+0.19(+0.95%)
Feb 07, 2020	20.27	20.58	20.24	20.39	16,283,571	+0.03(+0.17%)
Feb 06, 2020	20.22	20.40	20.19	20.35	11,805,418	+0.14(+0.69%)
Feb 05, 2020	20.09	20.24	20.05	20.21	7,775,023	+0.28(+1.41%)
Feb 04, 2020	19.99	20.25	19.88	19.93	17,795,914	+0.08(+0.41%)
Feb 03, 2020	19.64	19.94	19.61	19.85	12,536,138	+0.19(+0.98%)
Jan 31, 2020	19.79	19.83	19.56	19.66	9,300,228	-0.29(-1.43%)
Jan 30, 2020	19.81	19.94	19.59	19.94	5,537,614	+0.06(+0.32%)
Jan 29, 2020	19.88	19.93	19.81	19.88	3,911,088	+0.02(+0.10%)
Jan 28, 2020	19.79	19.87	19.75	19.86	5,048,441	+0.13(+0.64%)
Jan 27, 2020	19.59	19.76	19.57	19.73	4,885,226	-0.11(-0.54%)
Jan 24, 2020	19.86	19.89	19.77	19.84	5,249,922	+0.02(+0.12%)
Jan 23, 2020	19.74	19.85	19.63	19.82	5,310,322	+0.08(+0.39%)
Jan 22, 2020	19.71	19.79	19.62	19.74	5,835,672	+0.05(+0.25%)
Jan 21, 2020	19.65	19.77	19.65	19.69	11,841,098	+0.11(+0.54%)
Jan 17, 2020	19.58	19.65	19.52	19.58	3,829,542	+0.01(+0.07%)
Jan 16, 2020	19.47	19.59	19.44	19.57	5,238,912	+0.14(+0.72%)
Jan 15, 2020	19.47	19.54	19.37	19.43	5,338,142	-0.01(-0.07%)
Jan 14, 2020	19.52	19.53	19.36	19.44	4,078,380	-0.02(-0.10%)
Jan 13, 2020	19.32	19.47	19.17	19.46	5,902,717	+0.16(+0.83%)
Jan 10, 2020	19.26	19.33	19.17	19.30	5,647,380	+0.05(+0.25%)
Jan 09, 2020	19.27	19.27	19.05	19.26	6,362,750	-0.03(-0.18%)
Jan 08, 2020	19.18	19.33	19.15	19.29	5,054,215	+0.08(+0.43%)
Jan 07, 2020	19.27	19.30	19.12	19.21	10,027,529	-0.13(-0.67%)
Jan 06, 2020	19.19	19.37	19.16	19.34	4,586,574	+0.18(+0.93%)
Jan 03, 2020	19.19	19.21	19.06	19.16	3,775,334	-0.03(-0.18%)
Jan 02, 2020	19.24	19.32	19.12	19.19	4,332,871	-0.03(-0.15%)
Dec 31, 2019	19.12	19.25	19.11	19.22	3,882,715	+0.11(+0.56%)
Dec 30, 2019	19.15	19.17	19.04	19.12	4,826,713	-0.02(-0.10%)
Dec 27, 2019	19.22	19.27	19.10	19.13	2,830,621	-0.04(-0.20%)
Dec 26, 2019	19.12	19.25	19.09	19.17	1,770,364	+0.05(+0.28%)
Dec 24, 2019	19.11	19.14	19.03	19.12	1,942,599	-0.00(-0.03%)
Dec 23, 2019	19.08	19.13	18.99	19.12	3,809,027	+0.07(+0.38%)
Dec 20, 2019	18.87	19.09	18.85	19.05	5,737,589	+0.15(+0.79%)
Dec 19, 2019	18.86	18.93	18.81	18.90	5,209,435	+0.02(+0.10%)
Dec 18, 2019	18.72	18.95	18.70	18.88	7,628,163	+0.26(+1.40%)
Dec 17, 2019	18.70	18.77	18.61	18.62	6,394,270	-0.05(-0.26%)
Dec 16, 2019	18.64	18.78	18.59	18.67	6,832,992	+0.15(+0.84%)
Dec 13, 2019	18.50	18.53	18.36	18.52	6,380,846	+0.02(+0.13%)
Dec 12, 2019	18.61	18.69	18.48	18.49	5,110,106	-0.19(-1.01%)
Dec 11, 2019	18.77	18.80	18.63	18.68	5,687,349	-0.03(-0.16%)
Dec 10, 2019	18.76	18.97	18.69	18.71	14,064,730	-0.04(-0.23%)
Dec 09, 2019	18.62	18.80	18.61	18.75	11,184,785	+0.14(+0.75%)
Dec 06, 2019	18.56	18.71	18.55	18.61	4,896,327	+0.02(+0.10%)
Dec 05, 2019	18.55	18.61	18.48	18.59	4,708,059	+0.10(+0.55%)
Dec 04, 2019	18.46	18.55	18.43	18.49	9,967,328	+0.14(+0.76%)
Dec 03, 2019	18.21	18.37	18.15	18.35	5,248,159	+0.07(+0.37%)