Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	28.44	28.44	28.09	28.18	4,487,824	-0.28(-0.99%)
Oct 28, 2021	28.38	28.50	28.16	28.46	6,171,821	+0.08(+0.28%)
Oct 27, 2021	28.54	28.75	28.38	28.38	6,679,080	-0.28(-0.96%)
Oct 26, 2021	28.79		28.65	28.66	4,263,278	-0.06(-0.21%)
Oct 25, 2021	28.87	28.87	28.51	28.72	9,699,205	-0.09(-0.33%)
Oct 22, 2021	28.68	28.82	28.61	28.81	4,059,755	+0.19(+0.66%)
Oct 21, 2021	28.91	28.99	28.59	28.62	5,737,766	-0.44(-1.53%)
Oct 20, 2021	28.92	29.09	28.78	29.07	7,196,038	+0.20(+0.68%)
Oct 19, 2021	28.81	29.01	28.77	28.87	7,358,314	+0.16(+0.56%)
Oct 18, 2021	28.73	28.93	28.63	28.71	7,128,852	+0.06(+0.21%)
Oct 15, 2021	28.77	28.80	28.62	28.65	6,291,331	+0.02(+0.07%)
Oct 14, 2021	28.57	28.74	28.46	28.63	4,532,468	+0.28(+1.00%)
Oct 13, 2021	28.09	28.35	28.00	28.35	9,750,124	+0.18(+0.65%)
Oct 12, 2021	27.82	28.29	27.80	28.17	5,467,755	+0.34(+1.21%)
Oct 11, 2021	28.11	28.13	27.63	27.83	5,375,339	-0.02(-0.07%)
Oct 08, 2021	27.61	27.93	27.45	27.85	9,893,282	+0.38(+1.40%)
Oct 07, 2021	27.34	27.57	27.34	27.47	6,767,661	+0.17(+0.62%)
Oct 06, 2021	26.87	27.32	26.71	27.30	8,222,961	+0.25(+0.92%)
Oct 05, 2021	27.34	27.42	26.99	27.05	6,100,244	-0.16(-0.59%)
Oct 04, 2021	27.10	27.45	27.01	27.21	5,842,970	+0.27(+1.00%)
Oct 01, 2021	26.87	27.01	26.68	26.94	3,679,790	+0.15(+0.55%)
Sep 30, 2021	26.91	27.04	26.72	26.79	4,082,984	-0.01(-0.05%)
Sep 29, 2021	26.83	27.03	26.67	26.81	3,970,263	+0.01(+0.05%)
Sep 28, 2021	27.22	27.26	26.70	26.79	8,009,609	-0.40(-1.46%)
Sep 27, 2021	27.06	27.31	26.98	27.19	5,068,229	+0.24(+0.90%)
Sep 24, 2021	26.87	27.03	26.84	26.95	2,592,600	-0.03(-0.12%)
Sep 23, 2021	26.79	27.11	26.66	26.98	3,244,716	+0.38(+1.42%)
Sep 22, 2021	26.63	26.83	26.50	26.60	4,440,670	+0.20(+0.76%)
Sep 21, 2021	26.44	26.64	26.30	26.40	4,960,466	+0.24(+0.90%)
Sep 20, 2021	26.25	26.46	25.96	26.17	8,593,024	-0.53(-1.97%)
Sep 17, 2021	26.87	26.97	26.63	26.69	6,487,633	-0.28(-1.02%)
Sep 16, 2021	27.05	27.13	26.89	26.97	3,741,775	-0.14(-0.52%)
Sep 15, 2021	26.97	27.16	26.86	27.11	3,387,771	+0.32(+1.18%)
Sep 14, 2021	27.18	27.22	26.75	26.79	3,428,554	-0.23(-0.85%)
Sep 13, 2021	26.93	27.20	26.93	27.02	4,148,731	+0.23(+0.85%)
Sep 10, 2021	27.14	27.19	26.75	26.79	2,640,446	-0.19(-0.70%)
Sep 09, 2021	27.13	27.24	26.94	26.98	4,481,514	-0.22(-0.82%)
Sep 08, 2021	26.89	27.26	26.88	27.20	5,817,308	+0.30(+1.13%)
Sep 07, 2021	26.93	27.06	26.81	26.90	6,276,197	-0.05(-0.17%)
Sep 03, 2021	26.83	26.97	26.73	26.95	5,738,628	+0.14(+0.53%)
Sep 02, 2021	26.72	26.81	26.63	26.81	4,682,541	+0.24(+0.89%)
Sep 01, 2021	26.46	26.66	26.46	26.57	4,909,068	+0.11(+0.41%)
Aug 31, 2021	26.51	26.53	26.11	26.46	8,955,262	-0.15(-0.56%)
Aug 30, 2021	26.62	26.71	26.52	26.61	6,585,974	+0.06(+0.23%)
Aug 27, 2021	26.25	26.61	26.23	26.55	4,521,970	+0.35(+1.34%)
Aug 26, 2021	26.26	26.41	26.13	26.20	4,732,973	-0.14(-0.54%)
Aug 25, 2021	26.27	26.43	26.12	26.34	2,883,080	+0.09(+0.33%)
Aug 24, 2021	26.15	26.36	26.03	26.25	3,768,335	+0.18(+0.70%)
Aug 23, 2021	25.81	26.09	25.74	26.07	5,513,150	+0.60(+2.35%)
Aug 20, 2021	25.03	25.49	24.97	25.47	5,108,609	+0.36(+1.42%)
Aug 19, 2021	25.39	25.41	24.95	25.12	6,993,273	-0.59(-2.28%)
Aug 18, 2021	26.05	26.08	25.70	25.70	6,042,122	-0.34(-1.32%)
Aug 17, 2021	26.35	26.35	25.85	26.05	7,271,869	-0.35(-1.33%)
Aug 16, 2021	26.31	26.46	26.10	26.40	5,012,375	+0.01(+0.05%)
Aug 13, 2021	26.33	26.51	26.16	26.38	5,353,418	+0.00(+0.00%)
Aug 12, 2021	26.66	26.70	26.33	26.38	10,357,733	+0.28(+1.06%)
Aug 11, 2021	25.90	26.13	25.81	26.10	6,293,645	+0.32(+1.26%)
Aug 10, 2021	25.54	25.83	25.50	25.78	6,735,843	+0.35(+1.38%)
Aug 09, 2021	25.57	25.66	25.34	25.43	10,980,672	-0.19(-0.76%)
Aug 06, 2021	25.66	25.68	25.49	25.62	3,017,066	+0.02(+0.08%)
Aug 05, 2021	25.53	25.70	25.51	25.61	2,697,387	+0.21(+0.84%)
Aug 04, 2021	25.46	25.63	25.32	25.39	4,255,851	-0.19(-0.73%)
Aug 03, 2021	25.35	25.60	25.09	25.58	3,463,603	+0.26(+1.02%)