Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	25.86	25.88	25.48	25.82	9,178,930	-0.14(-0.56%)
Aug 30, 2021	25.97	26.06	25.88	25.96	6,750,466	+0.06(+0.23%)
Aug 27, 2021	25.61	25.96	25.59	25.90	4,634,911	+0.34(+1.34%)
Aug 26, 2021	25.62	25.76	25.49	25.56	4,851,185	-0.14(-0.54%)
Aug 25, 2021	25.63	25.79	25.48	25.70	2,955,089	+0.09(+0.33%)
Aug 24, 2021	25.52	25.72	25.39	25.61	3,862,453	+0.18(+0.70%)
Aug 23, 2021	25.18	25.45	25.11	25.44	5,650,847	+0.58(+2.35%)
Aug 20, 2021	24.42	24.87	24.36	24.85	5,236,202	+0.35(+1.42%)
Aug 19, 2021	24.77	24.79	24.34	24.50	7,167,937	-0.57(-2.28%)
Aug 18, 2021	25.42	25.44	25.08	25.08	6,193,031	-0.33(-1.32%)
Aug 17, 2021	25.71	25.71	25.22	25.41	7,453,492	-0.34(-1.33%)
Aug 16, 2021	25.67	25.82	25.46	25.75	5,137,564	+0.01(+0.05%)
Aug 13, 2021	25.69	25.86	25.52	25.74	5,487,125	+0.00(+0.00%)
Aug 12, 2021	26.01	26.05	25.69	25.74	10,616,429	+0.27(+1.06%)
Aug 11, 2021	25.27	25.49	25.18	25.47	6,450,836	+0.32(+1.26%)
Aug 10, 2021	24.92	25.20	24.88	25.15	6,904,080	+0.34(+1.38%)
Aug 09, 2021	24.94	25.03	24.73	24.81	11,254,928	-0.19(-0.76%)
Aug 06, 2021	25.03	25.05	24.87	25.00	3,092,421	+0.02(+0.08%)
Aug 05, 2021	24.91	25.08	24.89	24.98	2,764,758	+0.21(+0.84%)
Aug 04, 2021	24.84	25.01	24.70	24.77	4,362,147	-0.18(-0.73%)
Aug 03, 2021	24.73	24.97	24.48	24.96	3,550,111	+0.25(+1.02%)
Aug 02, 2021	24.99	25.30	24.70	24.70	4,036,018	-0.18(-0.71%)
Jul 30, 2021	25.09	25.16	24.67	24.88	8,753,240	-0.18(-0.71%)
Jul 29, 2021	25.09	25.16	24.96	25.06	6,819,308	+0.18(+0.74%)
Jul 28, 2021	24.67	24.95	24.56	24.87	5,849,979	+0.23(+0.92%)
Jul 27, 2021	24.58	24.70	24.47	24.65	3,706,327	+0.05(+0.21%)
Jul 26, 2021	24.54	24.85	24.43	24.60	5,114,226	+0.06(+0.23%)
Jul 23, 2021	24.52	24.56	24.40	24.54	2,980,886	+0.08(+0.34%)
Jul 22, 2021	24.47	24.56	24.28	24.46	3,356,074	+0.05(+0.21%)
Jul 21, 2021	24.26	24.54	24.22	24.41	4,009,271	+0.42(+1.74%)
Jul 20, 2021	23.85	24.08	23.61	23.99	9,002,250	+0.09(+0.37%)
Jul 19, 2021	24.22	24.34	23.62	23.90	10,769,138	-0.81(-3.28%)
Jul 16, 2021	24.85	24.97	24.68	24.71	3,378,730	-0.08(-0.33%)
Jul 15, 2021	24.91	24.99	24.73	24.79	4,033,839	-0.21(-0.83%)
Jul 14, 2021	25.29	25.29	24.94	25.00	4,137,686	-0.23(-0.90%)
Jul 13, 2021	25.28	25.28	25.16	25.23	3,234,457	-0.16(-0.62%)
Jul 12, 2021	25.35	25.46	25.27	25.39	2,851,592	-0.06(-0.25%)
Jul 09, 2021	25.29	25.47	25.22	25.45	3,150,845	+0.26(+1.03%)
Jul 08, 2021	25.13	25.29	24.98	25.19	3,820,945	-0.21(-0.82%)
Jul 07, 2021	25.39	25.55	25.30	25.40	4,108,128	-0.02(-0.07%)
Jul 06, 2021	25.65	25.66	25.14	25.42	3,832,293	-0.31(-1.20%)
Jul 02, 2021	25.54	25.73	25.43	25.73	4,122,677	+0.19(+0.74%)
Jul 01, 2021	25.45	25.68	25.40	25.54	3,255,050	+0.22(+0.87%)
Jun 30, 2021	25.25	25.42	25.16	25.32	3,824,704	+0.13(+0.50%)
Jun 29, 2021	25.20	25.26	25.12	25.19	5,690,879	+0.00(+0.00%)
Jun 28, 2021	25.40	25.40	25.14	25.19	7,920,238	-0.25(-0.99%)
Jun 25, 2021	25.44	25.51	25.32	25.44	3,061,875	+0.10(+0.40%)
Jun 24, 2021	25.27	25.37	25.13	25.34	3,543,754	+0.15(+0.60%)
Jun 23, 2021	25.41	25.49	25.19	25.19	6,123,576	-0.10(-0.40%)
Jun 22, 2021	25.31	25.36	24.95	25.29	4,838,777	+0.00(+0.00%)
Jun 21, 2021	25.23	25.39	25.05	25.29	4,731,733	+0.25(+1.01%)
Jun 18, 2021	25.31	25.36	24.94	25.04	7,581,812	-0.51(-2.00%)
Jun 17, 2021	25.73	25.80	25.32	25.55	6,561,433	-0.18(-0.69%)
Jun 16, 2021	25.85	26.01	25.63	25.73	5,352,204	-0.06(-0.22%)
Jun 15, 2021	25.81	25.88	25.62	25.78	5,767,671	+0.04(+0.17%)
Jun 14, 2021	25.13	25.75	25.11	25.74	20,879,960	+0.65(+2.60%)
Jun 11, 2021	25.16	25.22	25.05	25.09	5,434,614	-0.04(-0.18%)
Jun 10, 2021	25.29	25.32	24.99	25.13	6,012,643	-0.01(-0.05%)
Jun 09, 2021	25.15	25.23	25.04	25.15	5,918,934	+0.09(+0.38%)
Jun 08, 2021	25.09	25.21	24.99	25.05	7,940,074	+0.06(+0.25%)
Jun 07, 2021	24.75	25.02	24.73	24.99	4,740,133	+0.29(+1.18%)
Jun 04, 2021	24.55	24.70	24.49	24.70	11,048,232	+0.27(+1.11%)
Jun 03, 2021	24.52	24.60	24.37	24.42	7,720,827	-0.17(-0.69%)
Jun 02, 2021	24.60	24.62	24.50	24.60	9,681,745	+0.15(+0.59%)