Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	18.59	18.62	18.23	18.24	4,535,937	-0.31(-1.66%)
Aug 28, 2020	18.58	18.63	18.44	18.55	3,580,947	+0.07(+0.40%)
Aug 27, 2020	18.34	18.58	18.33	18.47	4,357,832	+0.16(+0.87%)
Aug 26, 2020	18.66	18.66	18.27	18.31	3,856,327	-0.30(-1.62%)
Aug 25, 2020	18.71	18.79	18.46	18.62	4,709,361	-0.07(-0.37%)
Aug 24, 2020	18.76	18.84	18.61	18.68	3,534,899	-0.01(-0.03%)
Aug 21, 2020	18.63	18.71	18.51	18.69	2,835,721	+0.01(+0.06%)
Aug 20, 2020	18.60	18.79	18.46	18.68	3,730,118	+0.00(+0.00%)
Aug 19, 2020	18.84	18.92	18.66	18.68	3,495,159	-0.10(-0.55%)
Aug 18, 2020	18.76	18.96	18.72	18.78	5,328,153	+0.03(+0.18%)
Aug 17, 2020	18.80	18.82	18.64	18.75	3,985,175	+0.02(+0.12%)
Aug 14, 2020	18.62	18.91	18.60	18.72	3,788,100	+0.00(+0.00%)
Aug 13, 2020	19.08	19.08	18.63	18.72	7,820,319	+0.18(+0.96%)
Aug 12, 2020	18.52	18.69	18.46	18.55	8,605,823	+0.25(+1.37%)
Aug 11, 2020	18.47	18.57	18.28	18.30	5,887,239	+0.01(+0.06%)
Aug 10, 2020	18.10	18.30	18.07	18.28	4,464,833	+0.27(+1.52%)
Aug 07, 2020	18.01	18.04	17.82	18.01	3,465,747	-0.03(-0.18%)
Aug 06, 2020	17.92	18.13	17.86	18.04	3,878,842	+0.11(+0.64%)
Aug 05, 2020	18.16	18.22	17.82	17.93	6,593,714	-0.07(-0.39%)
Aug 04, 2020	17.45	18.03	17.36	18.00	6,574,269	+0.66(+3.81%)
Aug 03, 2020	17.49	17.52	17.31	17.34	3,157,073	-0.13(-0.72%)
Jul 31, 2020	17.61	17.63	17.20	17.47	4,847,942	-0.11(-0.62%)
Jul 30, 2020	17.72	17.78	17.34	17.57	5,237,034	-0.24(-1.35%)
Jul 29, 2020	17.42	17.82	17.33	17.81	8,383,147	+0.58(+3.36%)
Jul 28, 2020	17.11	17.39	17.05	17.24	6,286,456	+0.15(+0.86%)
Jul 27, 2020	17.12	17.14	16.96	17.09	7,073,997	+0.02(+0.10%)
Jul 24, 2020	17.05	17.12	16.96	17.07	3,271,536	+0.02(+0.10%)
Jul 23, 2020	17.09	17.21	16.97	17.06	4,520,114	-0.10(-0.60%)
Jul 22, 2020	16.92	17.17	16.82	17.16	4,820,498	+0.26(+1.55%)
Jul 21, 2020	16.84	17.19	16.83	16.90	5,022,678	+0.22(+1.34%)
Jul 20, 2020	16.78	16.92	16.67	16.67	4,734,235	-0.06(-0.36%)
Jul 17, 2020	16.81	16.91	16.66	16.73	3,909,867	-0.04(-0.26%)
Jul 16, 2020	16.84	17.02	16.77	16.78	4,278,673	-0.13(-0.77%)
Jul 15, 2020	16.98	17.03	16.82	16.91	5,353,863	+0.21(+1.27%)
Jul 14, 2020	16.16	16.71	16.05	16.70	5,242,135	+0.49(+3.00%)
Jul 13, 2020	16.18	16.37	16.11	16.21	5,438,249	+0.05(+0.34%)
Jul 10, 2020	16.17	16.28	16.09	16.16	4,799,206	+0.01(+0.03%)
Jul 09, 2020	16.47	16.47	16.06	16.15	5,309,845	-0.28(-1.69%)
Jul 08, 2020	16.38	16.56	16.29	16.43	4,186,976	+0.09(+0.53%)
Jul 07, 2020	16.43	16.68	16.34	16.34	6,016,547	-0.30(-1.80%)
Jul 06, 2020	17.01	17.01	16.49	16.64	4,647,699	-0.08(-0.46%)
Jul 02, 2020	16.72	16.97	16.68	16.72	3,498,543	+0.22(+1.36%)
Jul 01, 2020	16.60	16.86	16.43	16.49	3,178,940	-0.11(-0.66%)
Jun 30, 2020	16.49	16.66	16.31	16.60	6,646,613	+0.07(+0.43%)
Jun 29, 2020	16.28	16.57	16.24	16.53	5,692,589	+0.36(+2.23%)
Jun 26, 2020	16.48	16.48	16.12	16.17	7,450,001	-0.37(-2.24%)
Jun 25, 2020	16.35	16.69	16.31	16.54	6,386,967	+0.11(+0.70%)
Jun 24, 2020	16.77	16.79	16.27	16.43	5,737,854	-0.45(-2.68%)
Jun 23, 2020	17.14	17.14	16.85	16.88	5,617,359	-0.05(-0.32%)
Jun 22, 2020	16.97	17.07	16.70	16.94	4,577,681	-0.04(-0.23%)
Jun 19, 2020	17.56	17.63	16.97	16.97	6,530,614	-0.38(-2.20%)
Jun 18, 2020	17.13	17.44	17.06	17.36	4,348,807	+0.14(+0.82%)
Jun 17, 2020	17.53	17.57	17.18	17.21	4,543,278	-0.31(-1.74%)
Jun 16, 2020	17.47	17.60	17.19	17.52	6,268,325	+0.53(+3.15%)
Jun 15, 2020	16.50	17.17	16.45	16.99	5,699,800	+0.06(+0.36%)
Jun 12, 2020	17.06	17.15	16.63	16.93	13,429,129	+0.31(+1.87%)
Jun 11, 2020	17.10	17.12	16.55	16.61	10,616,698	-1.00(-5.67%)
Jun 10, 2020	18.13	18.13	17.61	17.61	5,961,008	-0.41(-2.27%)
Jun 09, 2020	18.35	18.38	18.02	18.02	6,507,724	-0.48(-2.60%)
Jun 08, 2020	18.45	18.55	18.30	18.50	8,300,653	+0.31(+1.68%)
Jun 05, 2020	18.33	18.49	18.18	18.20	5,499,098	+0.34(+1.89%)
Jun 04, 2020	18.06	18.12	17.79	17.86	5,440,719	-0.31(-1.68%)
Jun 03, 2020	18.30	18.48	18.16	18.16	5,052,367	-0.02(-0.12%)
Jun 02, 2020	18.13	18.31	18.05	18.19	5,238,731	+0.18(+1.00%)