Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	26.90	27.04	26.72	26.79	4,083,738	-0.01(-0.05%)
Sep 29, 2021	26.82	27.03	26.66	26.80	3,970,997	+0.01(+0.05%)
Sep 28, 2021	27.21	27.26	26.70	26.79	8,011,090	-0.40(-1.46%)
Sep 27, 2021	27.06	27.31	26.98	27.18	5,069,166	+0.24(+0.90%)
Sep 24, 2021	26.87	27.03	26.83	26.94	2,593,079	-0.03(-0.12%)
Sep 23, 2021	26.78	27.10	26.66	26.98	3,245,315	+0.38(+1.42%)
Sep 22, 2021	26.63	26.83	26.49	26.60	4,441,491	+0.20(+0.76%)
Sep 21, 2021	26.43	26.64	26.29	26.40	4,961,383	+0.24(+0.90%)
Sep 20, 2021	26.25	26.45	25.95	26.16	8,594,612	-0.52(-1.97%)
Sep 17, 2021	26.86	26.96	26.62	26.69	6,488,832	-0.28(-1.02%)
Sep 16, 2021	27.05	27.12	26.89	26.96	3,742,467	-0.14(-0.52%)
Sep 15, 2021	26.96	27.16	26.85	27.10	3,388,397	+0.32(+1.18%)
Sep 14, 2021	27.18	27.21	26.74	26.79	3,429,188	-0.23(-0.85%)
Sep 13, 2021	26.93	27.20	26.93	27.02	4,149,498	+0.23(+0.85%)
Sep 10, 2021	27.13	27.18	26.74	26.79	2,640,934	-0.19(-0.70%)
Sep 09, 2021	27.12	27.24	26.94	26.98	4,482,342	-0.22(-0.82%)
Sep 08, 2021	26.89	27.25	26.88	27.20	5,818,383	+0.30(+1.13%)
Sep 07, 2021	26.92	27.06	26.81	26.90	6,277,357	-0.05(-0.18%)
Sep 03, 2021	26.83	26.97	26.73	26.94	5,739,688	+0.14(+0.53%)
Sep 02, 2021	26.71	26.80	26.63	26.80	4,683,406	+0.24(+0.89%)
Sep 01, 2021	26.46	26.66	26.45	26.57	4,909,975	+0.11(+0.41%)
Aug 31, 2021	26.50	26.53	26.11	26.46	8,956,917	-0.15(-0.56%)
Aug 30, 2021	26.61	26.71	26.52	26.61	6,587,191	+0.06(+0.23%)
Aug 27, 2021	26.25	26.61	26.22	26.55	4,522,806	+0.35(+1.34%)
Aug 26, 2021	26.26	26.40	26.12	26.20	4,733,848	-0.14(-0.54%)
Aug 25, 2021	26.27	26.42	26.11	26.34	2,883,613	+0.09(+0.33%)
Aug 24, 2021	26.15	26.35	26.02	26.25	3,769,031	+0.18(+0.70%)
Aug 23, 2021	25.80	26.08	25.73	26.07	5,514,169	+0.60(+2.35%)
Aug 20, 2021	25.02	25.48	24.96	25.47	5,109,553	+0.36(+1.42%)
Aug 19, 2021	25.39	25.41	24.94	25.11	6,994,565	-0.59(-2.28%)
Aug 18, 2021	26.05	26.07	25.70	25.70	6,043,239	-0.34(-1.32%)
Aug 17, 2021	26.34	26.35	25.84	26.04	7,273,213	-0.35(-1.33%)
Aug 16, 2021	26.30	26.46	26.09	26.39	5,013,301	+0.01(+0.05%)
Aug 13, 2021	26.32	26.50	26.15	26.38	5,354,407	+0.00(+0.00%)
Aug 12, 2021	26.66	26.70	26.33	26.38	10,359,647	+0.28(+1.06%)
Aug 11, 2021	25.89	26.12	25.81	26.10	6,294,809	+0.32(+1.26%)
Aug 10, 2021	25.54	25.82	25.50	25.78	6,737,089	+0.35(+1.38%)
Aug 09, 2021	25.56	25.65	25.34	25.43	10,982,703	-0.19(-0.76%)
Aug 06, 2021	25.65	25.68	25.48	25.62	3,017,625	+0.02(+0.08%)
Aug 05, 2021	25.52	25.70	25.50	25.60	2,697,886	+0.21(+0.84%)
Aug 04, 2021	25.45	25.63	25.32	25.39	4,256,639	-0.19(-0.73%)
Aug 03, 2021	25.35	25.59	25.09	25.57	3,464,243	+0.26(+1.02%)
Aug 02, 2021	25.61	25.93	25.31	25.32	3,938,399	-0.18(-0.71%)
Jul 30, 2021	25.71	25.78	25.28	25.50	8,541,524	-0.18(-0.71%)
Jul 29, 2021	25.71	25.79	25.58	25.68	6,654,368	+0.19(+0.74%)
Jul 28, 2021	25.28	25.57	25.17	25.49	5,708,484	+0.23(+0.92%)
Jul 27, 2021	25.19	25.32	25.08	25.26	3,616,682	+0.05(+0.21%)
Jul 26, 2021	25.15	25.46	25.03	25.21	4,990,527	+0.06(+0.23%)
Jul 23, 2021	25.13	25.17	25.00	25.15	2,908,787	+0.08(+0.34%)
Jul 22, 2021	25.08	25.17	24.88	25.06	3,274,900	+0.05(+0.21%)
Jul 21, 2021	24.86	25.15	24.82	25.01	3,912,298	+0.43(+1.74%)
Jul 20, 2021	24.44	24.67	24.19	24.58	8,784,511	+0.09(+0.37%)
Jul 19, 2021	24.82	24.95	24.21	24.49	10,508,664	-0.83(-3.28%)
Jul 16, 2021	25.46	25.59	25.29	25.32	3,297,008	-0.08(-0.33%)
Jul 15, 2021	25.53	25.61	25.34	25.41	3,936,272	-0.21(-0.83%)
Jul 14, 2021	25.92	25.92	25.56	25.62	4,037,607	-0.23(-0.90%)
Jul 13, 2021	25.91	25.91	25.79	25.85	3,156,225	-0.16(-0.62%)
Jul 12, 2021	25.98	26.09	25.90	26.02	2,782,620	-0.06(-0.25%)
Jul 09, 2021	25.92	26.11	25.84	26.08	3,074,635	+0.27(+1.03%)
Jul 08, 2021	25.76	25.92	25.60	25.81	3,728,527	-0.21(-0.82%)
Jul 07, 2021	26.02	26.18	25.93	26.03	4,008,764	-0.02(-0.07%)
Jul 06, 2021	26.28	26.29	25.76	26.05	3,739,600	-0.32(-1.20%)
Jul 02, 2021	26.17	26.37	26.06	26.36	4,022,961	+0.19(+0.74%)