Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	19.03	19.53	18.50	19.52	18,209,958	-0.12(-0.61%)
Feb 27, 2020	19.94	19.96	19.34	19.64	17,819,982	-0.79(-3.85%)
Feb 26, 2020	20.45	20.84	20.36	20.43	12,115,431	-0.37(-1.76%)
Feb 25, 2020	21.35	21.47	20.72	20.80	9,921,946	-0.51(-2.38%)
Feb 24, 2020	21.20	21.36	20.88	21.30	9,611,097	-0.54(-2.46%)
Feb 21, 2020	21.65	21.95	21.62	21.84	4,265,005	+0.06(+0.26%)
Feb 20, 2020	21.89	21.95	21.69	21.78	5,324,626	-0.11(-0.50%)
Feb 19, 2020	21.71	21.93	21.69	21.89	6,979,497	+0.21(+0.99%)
Feb 18, 2020	21.74	21.89	21.53	21.68	10,910,449	-0.33(-1.52%)
Feb 14, 2020	21.65	22.04	21.53	22.01	7,952,932	+0.09(+0.43%)
Feb 13, 2020	22.07	22.17	21.89	21.92	6,802,591	+0.20(+0.91%)
Feb 12, 2020	21.70	21.74	21.54	21.72	6,241,242	+0.15(+0.68%)
Feb 11, 2020	21.59	21.76	21.54	21.57	6,461,789	+0.10(+0.45%)
Feb 10, 2020	21.28	21.48	21.26	21.48	12,117,439	+0.20(+0.95%)
Feb 07, 2020	21.15	21.48	21.12	21.27	15,603,675	+0.04(+0.17%)
Feb 06, 2020	21.10	21.29	21.07	21.24	11,312,500	+0.15(+0.69%)
Feb 05, 2020	20.97	21.12	20.93	21.09	7,450,389	+0.29(+1.41%)
Feb 04, 2020	20.86	21.13	20.75	20.80	17,052,872	+0.09(+0.41%)
Feb 03, 2020	20.49	20.81	20.47	20.71	12,012,710	+0.20(+0.98%)
Jan 31, 2020	20.65	20.69	20.41	20.51	8,911,911	-0.30(-1.43%)
Jan 30, 2020	20.67	20.81	20.44	20.81	5,306,399	+0.07(+0.32%)
Jan 29, 2020	20.75	20.80	20.67	20.75	3,747,786	+0.02(+0.10%)
Jan 28, 2020	20.65	20.74	20.61	20.73	4,837,651	+0.13(+0.64%)
Jan 27, 2020	20.45	20.62	20.43	20.59	4,681,251	-0.11(-0.54%)
Jan 24, 2020	20.73	20.76	20.63	20.70	5,030,719	+0.03(+0.12%)
Jan 23, 2020	20.60	20.71	20.48	20.68	5,088,598	+0.08(+0.39%)
Jan 22, 2020	20.57	20.65	20.47	20.60	5,592,013	+0.05(+0.25%)
Jan 21, 2020	20.51	20.63	20.50	20.55	11,346,690	+0.11(+0.54%)
Jan 17, 2020	20.43	20.51	20.37	20.44	3,669,645	+0.02(+0.07%)
Jan 16, 2020	20.32	20.45	20.29	20.42	5,020,169	+0.15(+0.72%)
Jan 15, 2020	20.32	20.39	20.22	20.28	5,115,256	-0.02(-0.07%)
Jan 14, 2020	20.37	20.38	20.21	20.29	3,908,094	-0.02(-0.10%)
Jan 13, 2020	20.16	20.32	20.00	20.31	5,656,258	+0.17(+0.83%)
Jan 10, 2020	20.09	20.18	20.01	20.14	5,411,582	+0.05(+0.25%)
Jan 09, 2020	20.11	20.11	19.89	20.09	6,097,083	-0.04(-0.18%)
Jan 08, 2020	20.01	20.18	19.98	20.13	4,843,184	+0.09(+0.43%)
Jan 07, 2020	20.11	20.14	19.95	20.04	9,608,844	-0.14(-0.67%)
Jan 06, 2020	20.02	20.21	20.00	20.18	4,395,069	+0.19(+0.93%)
Jan 03, 2020	20.02	20.05	19.89	19.99	3,617,700	-0.04(-0.18%)
Jan 02, 2020	20.07	20.16	19.95	20.03	4,151,959	-0.03(-0.15%)
Dec 31, 2019	19.95	20.08	19.94	20.06	3,720,598	+0.11(+0.56%)
Dec 30, 2019	19.99	20.00	19.87	19.95	4,625,180	-0.02(-0.10%)
Dec 27, 2019	20.06	20.10	19.93	19.97	2,712,432	-0.04(-0.20%)
Dec 26, 2019	19.95	20.08	19.92	20.01	1,696,445	+0.06(+0.28%)
Dec 24, 2019	19.94	19.97	19.86	19.95	1,861,489	-0.01(-0.03%)
Dec 23, 2019	19.91	19.97	19.82	19.96	3,649,987	+0.08(+0.38%)
Dec 20, 2019	19.69	19.92	19.68	19.88	5,498,024	+0.16(+0.79%)
Dec 19, 2019	19.68	19.76	19.63	19.73	4,991,923	+0.02(+0.10%)
Dec 18, 2019	19.54	19.77	19.51	19.71	7,309,660	+0.27(+1.40%)
Dec 17, 2019	19.52	19.59	19.42	19.43	6,127,286	-0.05(-0.26%)
Dec 16, 2019	19.45	19.60	19.40	19.48	6,547,691	+0.16(+0.84%)
Dec 13, 2019	19.31	19.34	19.16	19.32	6,114,423	+0.03(+0.13%)
Dec 12, 2019	19.42	19.50	19.29	19.30	4,896,741	-0.20(-1.01%)
Dec 11, 2019	19.59	19.62	19.44	19.49	5,449,882	-0.03(-0.16%)
Dec 10, 2019	19.58	19.80	19.51	19.52	13,477,477	-0.05(-0.23%)
Dec 09, 2019	19.43	19.62	19.42	19.57	10,717,781	+0.15(+0.75%)
Dec 06, 2019	19.37	19.53	19.36	19.42	4,691,888	+0.02(+0.10%)
Dec 05, 2019	19.36	19.42	19.29	19.40	4,511,481	+0.11(+0.55%)
Dec 04, 2019	19.26	19.36	19.24	19.30	9,551,157	+0.15(+0.76%)
Dec 03, 2019	19.00	19.17	18.94	19.15	5,029,030	+0.07(+0.37%)