Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.61	16.64	15.97	16.00	7,773,285	-0.67(-4.04%)
Apr 29, 2020	16.18	16.78	16.18	16.68	7,600,810	+0.82(+5.20%)
Apr 28, 2020	15.75	16.03	15.55	15.85	7,996,637	+0.38(+2.46%)
Apr 27, 2020	15.23	15.51	15.08	15.47	5,476,590	+0.23(+1.54%)
Apr 24, 2020	15.13	15.31	15.04	15.24	5,530,166	+0.18(+1.18%)
Apr 23, 2020	15.13	15.19	14.91	15.06	9,717,151	+0.11(+0.77%)
Apr 22, 2020	15.06	15.06	14.77	14.94	8,748,138	+0.27(+1.85%)
Apr 21, 2020	14.80	14.96	14.67	14.67	12,062,211	-0.62(-4.06%)
Apr 20, 2020	14.88	15.71	14.77	15.29	15,842,176	-0.04(-0.27%)
Apr 17, 2020	15.13	15.36	15.02	15.33	11,177,473	+0.47(+3.16%)
Apr 16, 2020	14.81	15.11	14.78	14.87	10,861,114	+0.06(+0.42%)
Apr 15, 2020	14.97	14.99	14.67	14.80	8,251,838	-0.59(-3.83%)
Apr 14, 2020	15.01	15.42	14.99	15.39	12,403,053	+0.42(+2.82%)
Apr 13, 2020	15.20	15.29	14.77	14.97	11,919,345	+0.00(+0.00%)
Apr 09, 2020	15.04	15.27	14.79	14.97	18,926,224	+0.18(+1.20%)
Apr 08, 2020	14.78	14.96	14.65	14.79	11,401,201	+0.10(+0.71%)
Apr 07, 2020	15.61	15.61	14.65	14.69	13,678,381	-0.26(-1.71%)
Apr 06, 2020	15.31	15.31	14.79	14.94	11,620,013	+0.37(+2.51%)
Apr 03, 2020	14.63	14.74	14.28	14.58	13,570,906	+0.24(+1.67%)
Apr 02, 2020	14.62	15.26	14.30	14.34	19,667,030	+0.15(+1.03%)
Apr 01, 2020	14.59	14.72	14.03	14.19	12,349,855	-0.98(-6.46%)
Mar 31, 2020	15.03	15.21	14.50	15.17	16,047,503	+0.46(+3.16%)
Mar 30, 2020	14.29	14.74	13.78	14.71	10,789,702	+0.24(+1.66%)
Mar 27, 2020	15.02	15.06	14.39	14.47	11,683,039	-1.04(-6.73%)
Mar 26, 2020	15.12	15.99	14.94	15.51	16,754,658	+0.63(+4.20%)
Mar 25, 2020	14.47	15.99	14.08	14.89	21,404,204	+0.85(+6.02%)
Mar 24, 2020	13.14	14.10	13.14	14.04	21,486,332	+1.66(+13.40%)
Mar 23, 2020	13.10	13.55	12.18	12.38	21,703,204	-0.99(-7.37%)
Mar 20, 2020	13.37	14.55	13.18	13.37	17,806,386	+0.41(+3.18%)
Mar 19, 2020	12.42	13.26	11.91	12.96	15,528,211	+0.48(+3.85%)
Mar 18, 2020	13.06	13.62	11.77	12.48	18,800,822	-1.51(-10.78%)
Mar 17, 2020	14.39	15.78	13.83	13.98	15,642,381	-0.26(-1.83%)
Mar 16, 2020	13.65	15.26	13.47	14.24	13,187,296	-1.89(-11.70%)
Mar 13, 2020	15.26	16.16	13.41	16.13	19,104,140	+2.59(+19.14%)
Mar 12, 2020	14.93	15.15	13.35	13.54	20,564,924	-2.73(-16.77%)
Mar 11, 2020	16.39	16.75	16.13	16.27	17,017,250	-0.59(-3.53%)
Mar 10, 2020	17.49	17.52	15.54	16.86	19,166,886	+0.57(+3.49%)
Mar 09, 2020	17.05	17.50	14.08	16.29	18,706,808	-3.54(-17.83%)
Mar 06, 2020	19.56	19.89	19.31	19.83	12,406,974	-0.25(-1.22%)
Mar 05, 2020	19.87	20.22	19.74	20.08	8,652,182	-0.18(-0.88%)
Mar 04, 2020	20.12	20.33	19.99	20.25	7,810,061	+0.52(+2.64%)
Mar 03, 2020	20.15	20.31	19.67	19.73	11,811,969	-0.19(-0.97%)
Mar 02, 2020	19.67	19.96	19.31	19.92	12,737,911	+0.40(+2.06%)
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%)