Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	16.49	16.66	16.31	16.61	6,645,384	+0.07(+0.43%)
Jun 29, 2020	16.28	16.57	16.24	16.54	5,691,536	+0.36(+2.23%)
Jun 26, 2020	16.49	16.49	16.12	16.18	7,448,623	-0.37(-2.24%)
Jun 25, 2020	16.35	16.69	16.31	16.55	6,385,787	+0.11(+0.70%)
Jun 24, 2020	16.77	16.80	16.27	16.43	5,736,794	-0.45(-2.68%)
Jun 23, 2020	17.14	17.14	16.85	16.88	5,616,321	-0.05(-0.32%)
Jun 22, 2020	16.98	17.07	16.70	16.94	4,576,835	-0.04(-0.23%)
Jun 19, 2020	17.56	17.64	16.98	16.98	6,529,407	-0.38(-2.20%)
Jun 18, 2020	17.14	17.45	17.06	17.36	4,348,003	+0.14(+0.82%)
Jun 17, 2020	17.53	17.57	17.18	17.22	4,542,438	-0.31(-1.74%)
Jun 16, 2020	17.47	17.60	17.19	17.52	6,267,166	+0.54(+3.15%)
Jun 15, 2020	16.50	17.17	16.45	16.99	5,698,746	+0.06(+0.36%)
Jun 12, 2020	17.06	17.15	16.63	16.93	13,426,647	+0.31(+1.87%)
Jun 11, 2020	17.10	17.12	16.55	16.62	10,614,736	-1.00(-5.67%)
Jun 10, 2020	18.13	18.13	17.61	17.62	5,959,906	-0.41(-2.27%)
Jun 09, 2020	18.35	18.38	18.03	18.03	6,506,521	-0.48(-2.60%)
Jun 08, 2020	18.45	18.56	18.30	18.51	8,299,119	+0.31(+1.68%)
Jun 05, 2020	18.34	18.50	18.18	18.20	5,498,081	+0.34(+1.90%)
Jun 04, 2020	18.06	18.12	17.79	17.86	5,439,713	-0.31(-1.68%)
Jun 03, 2020	18.30	18.48	18.16	18.17	5,051,433	-0.02(-0.12%)
Jun 02, 2020	18.13	18.32	18.05	18.19	5,237,762	+0.18(+1.00%)
Jun 01, 2020	17.78	18.15	17.70	18.01	5,428,957	+0.29(+1.66%)
May 29, 2020	17.59	17.82	17.29	17.71	6,353,550	+0.06(+0.34%)
May 28, 2020	17.64	17.94	17.58	17.65	5,821,688	+0.10(+0.56%)
May 27, 2020	17.50	17.58	17.04	17.56	5,218,184	+0.25(+1.42%)
May 26, 2020	17.59	17.63	17.20	17.31	5,695,812	+0.13(+0.76%)
May 22, 2020	17.03	17.21	16.81	17.18	5,525,742	-0.03(-0.16%)
May 21, 2020	17.47	17.52	16.98	17.21	5,100,607	-0.28(-1.59%)
May 20, 2020	17.85	17.85	17.35	17.49	4,689,207	-0.03(-0.16%)
May 19, 2020	17.56	17.80	17.48	17.51	6,769,399	+0.04(+0.25%)
May 18, 2020	17.67	17.79	17.47	17.47	5,252,499	+0.45(+2.63%)
May 15, 2020	16.82	17.04	16.52	17.02	7,062,289	+0.48(+2.90%)
May 14, 2020	16.50	16.74	15.96	16.54	9,539,855	+0.24(+1.49%)
May 13, 2020	16.81	16.94	16.14	16.30	8,107,162	-0.52(-3.07%)
May 12, 2020	17.22	17.41	16.81	16.81	15,573,956	-0.37(-2.16%)
May 11, 2020	16.60	17.24	16.55	17.18	12,509,152	+0.47(+2.81%)
May 08, 2020	16.89	16.98	16.62	16.71	11,013,816	+0.09(+0.53%)
May 07, 2020	16.43	16.98	16.40	16.63	16,200,450	+0.67(+4.22%)
May 06, 2020	15.96	16.11	15.88	15.95	9,033,852	-0.02(-0.10%)
May 05, 2020	16.08	16.24	15.87	15.97	6,199,421	+0.26(+1.66%)
May 04, 2020	15.45	15.80	15.38	15.71	7,176,453	+0.13(+0.84%)
May 01, 2020	15.65	15.86	15.52	15.58	6,435,237	-0.43(-2.67%)
Apr 30, 2020	16.61	16.65	15.97	16.01	7,771,848	-0.67(-4.03%)
Apr 29, 2020	16.18	16.79	16.18	16.68	7,599,405	+0.82(+5.20%)
Apr 28, 2020	15.75	16.03	15.56	15.85	7,995,159	+0.38(+2.46%)
Apr 27, 2020	15.23	15.51	15.09	15.47	5,475,577	+0.23(+1.54%)
Apr 24, 2020	15.13	15.31	15.05	15.24	5,529,143	+0.18(+1.18%)
Apr 23, 2020	15.13	15.19	14.91	15.06	9,715,354	+0.11(+0.77%)
Apr 22, 2020	15.07	15.07	14.77	14.95	8,746,521	+0.27(+1.85%)
Apr 21, 2020	14.80	14.97	14.67	14.68	12,059,981	-0.62(-4.06%)
Apr 20, 2020	14.88	15.71	14.77	15.30	15,839,247	-0.04(-0.27%)
Apr 17, 2020	15.13	15.36	15.02	15.34	11,175,407	+0.47(+3.16%)
Apr 16, 2020	14.82	15.11	14.78	14.87	10,859,106	+0.06(+0.42%)
Apr 15, 2020	14.97	14.99	14.67	14.81	8,250,312	-0.59(-3.83%)
Apr 14, 2020	15.01	15.42	14.99	15.40	12,400,760	+0.42(+2.82%)
Apr 13, 2020	15.21	15.30	14.77	14.97	11,917,142	+0.00(+0.00%)
Apr 09, 2020	15.04	15.27	14.80	14.97	18,922,726	+0.18(+1.20%)
Apr 08, 2020	14.78	14.97	14.65	14.80	11,399,093	+0.10(+0.71%)
Apr 07, 2020	15.61	15.61	14.65	14.69	13,675,852	-0.26(-1.71%)
Apr 06, 2020	15.32	15.32	14.80	14.95	11,617,865	+0.37(+2.50%)
Apr 03, 2020	14.63	14.74	14.28	14.58	13,568,398	+0.24(+1.67%)
Apr 02, 2020	14.62	15.27	14.30	14.34	19,663,394	+0.15(+1.03%)