Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	16.09	16.25	15.92	16.20	6,811,360	+0.07(+0.43%)
Jun 29, 2020	15.88	16.16	15.84	16.13	5,833,689	+0.35(+2.23%)
Jun 26, 2020	16.08	16.08	15.73	15.78	7,634,661	-0.36(-2.24%)
Jun 25, 2020	15.95	16.29	15.91	16.14	6,545,279	+0.11(+0.70%)
Jun 24, 2020	16.36	16.39	15.88	16.03	5,880,076	-0.44(-2.68%)
Jun 23, 2020	16.72	16.72	16.44	16.47	5,756,595	-0.05(-0.32%)
Jun 22, 2020	16.56	16.65	16.30	16.53	4,691,146	-0.04(-0.23%)
Jun 19, 2020	17.13	17.21	16.56	16.56	6,692,486	-0.37(-2.20%)
Jun 18, 2020	16.72	17.02	16.64	16.94	4,456,599	+0.14(+0.82%)
Jun 17, 2020	17.10	17.14	16.77	16.80	4,655,891	-0.30(-1.74%)
Jun 16, 2020	17.05	17.17	16.77	17.10	6,423,695	+0.52(+3.15%)
Jun 15, 2020	16.10	16.76	16.05	16.57	5,841,079	+0.06(+0.35%)
Jun 12, 2020	16.65	16.73	16.23	16.52	13,761,992	+0.30(+1.87%)
Jun 11, 2020	16.69	16.71	16.15	16.21	10,879,850	-0.97(-5.67%)
Jun 10, 2020	17.69	17.69	17.18	17.19	6,108,761	-0.40(-2.27%)
Jun 09, 2020	17.91	17.93	17.59	17.59	6,669,029	-0.47(-2.60%)
Jun 08, 2020	18.00	18.10	17.86	18.05	8,506,399	+0.30(+1.68%)
Jun 05, 2020	17.89	18.04	17.74	17.76	5,635,402	+0.33(+1.89%)
Jun 04, 2020	17.62	17.68	17.36	17.43	5,575,576	-0.30(-1.68%)
Jun 03, 2020	17.85	18.03	17.72	17.72	5,177,598	-0.02(-0.12%)
Jun 02, 2020	17.69	17.87	17.61	17.75	5,368,581	+0.18(+1.00%)
Jun 01, 2020	17.35	17.71	17.27	17.57	5,564,551	+0.29(+1.66%)
May 29, 2020	17.16	17.38	16.87	17.28	6,512,237	+0.06(+0.34%)
May 28, 2020	17.21	17.51	17.15	17.22	5,967,092	+0.10(+0.56%)
May 27, 2020	17.07	17.16	16.63	17.13	5,348,513	+0.24(+1.42%)
May 26, 2020	17.17	17.20	16.78	16.89	5,838,071	+0.13(+0.76%)
May 22, 2020	16.62	16.80	16.40	16.76	5,663,754	-0.03(-0.16%)
May 21, 2020	17.04	17.10	16.57	16.79	5,228,000	-0.27(-1.59%)
May 20, 2020	17.42	17.42	16.93	17.06	4,806,325	-0.03(-0.16%)
May 19, 2020	17.13	17.36	17.06	17.09	6,938,473	+0.04(+0.25%)
May 18, 2020	17.24	17.35	17.04	17.04	5,383,686	+0.44(+2.63%)
May 15, 2020	16.41	16.62	16.12	16.61	7,238,677	+0.47(+2.90%)
May 14, 2020	16.10	16.33	15.57	16.14	9,778,123	+0.24(+1.49%)
May 13, 2020	16.40	16.53	15.75	15.90	8,309,648	-0.50(-3.07%)
May 12, 2020	16.80	16.98	16.40	16.40	15,962,933	-0.36(-2.15%)
May 11, 2020	16.20	16.82	16.15	16.77	12,821,582	+0.46(+2.81%)
May 08, 2020	16.48	16.57	16.22	16.31	11,288,899	+0.09(+0.53%)
May 07, 2020	16.03	16.56	16.00	16.22	16,605,075	+0.66(+4.22%)
May 06, 2020	15.57	15.72	15.49	15.56	9,259,483	-0.02(-0.10%)
May 05, 2020	15.69	15.84	15.48	15.58	6,354,258	+0.25(+1.66%)
May 04, 2020	15.08	15.41	15.00	15.33	7,355,693	+0.13(+0.84%)
May 01, 2020	15.27	15.48	15.14	15.20	6,595,964	-0.42(-2.67%)
Apr 30, 2020	16.21	16.24	15.58	15.62	7,965,959	-0.66(-4.04%)
Apr 29, 2020	15.79	16.38	15.79	16.27	7,789,208	+0.80(+5.20%)
Apr 28, 2020	15.37	15.64	15.18	15.47	8,194,847	+0.37(+2.46%)
Apr 27, 2020	14.86	15.13	14.72	15.10	5,612,336	+0.23(+1.54%)
Apr 24, 2020	14.77	14.94	14.68	14.87	5,667,240	+0.17(+1.18%)
Apr 23, 2020	14.76	14.82	14.55	14.69	9,958,006	+0.11(+0.77%)
Apr 22, 2020	14.70	14.70	14.41	14.58	8,964,975	+0.26(+1.85%)
Apr 21, 2020	14.44	14.60	14.31	14.32	12,361,193	-0.61(-4.06%)
Apr 20, 2020	14.52	15.33	14.41	14.92	16,234,851	-0.04(-0.27%)
Apr 17, 2020	14.76	14.99	14.66	14.96	11,454,525	+0.46(+3.16%)
Apr 16, 2020	14.46	14.75	14.42	14.51	11,130,324	+0.06(+0.42%)
Apr 15, 2020	14.61	14.63	14.31	14.44	8,456,373	-0.58(-3.83%)
Apr 14, 2020	14.64	15.05	14.62	15.02	12,710,483	+0.41(+2.82%)
Apr 13, 2020	14.84	14.92	14.41	14.61	12,214,786	+0.00(+0.00%)
Apr 09, 2020	14.67	14.90	14.43	14.61	19,395,342	+0.17(+1.20%)
Apr 08, 2020	14.42	14.60	14.30	14.43	11,683,798	+0.10(+0.71%)
Apr 07, 2020	15.23	15.23	14.30	14.33	14,017,422	-0.25(-1.71%)
Apr 06, 2020	14.94	14.94	14.43	14.58	11,908,034	+0.36(+2.50%)
Apr 03, 2020	14.27	14.38	13.94	14.23	13,907,284	+0.23(+1.67%)
Apr 02, 2020	14.26	14.89	13.95	13.99	20,154,510	+0.14(+1.03%)