Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.23	18.71	17.73	18.70	19,006,934	-0.12(-0.61%)
Feb 27, 2020	19.10	19.12	18.53	18.82	18,599,892	-0.75(-3.85%)
Feb 26, 2020	19.59	19.97	19.50	19.57	12,645,675	-0.35(-1.76%)
Feb 25, 2020	20.46	20.57	19.85	19.92	10,356,190	-0.48(-2.37%)
Feb 24, 2020	20.31	20.47	20.00	20.41	10,031,736	-0.51(-2.46%)
Feb 21, 2020	20.74	21.03	20.71	20.92	4,451,667	+0.05(+0.26%)
Feb 20, 2020	20.97	21.03	20.78	20.87	5,557,664	-0.11(-0.50%)
Feb 19, 2020	20.80	21.01	20.78	20.97	7,284,962	+0.20(+0.99%)
Feb 18, 2020	20.83	20.97	20.63	20.77	11,387,956	-0.32(-1.52%)
Feb 14, 2020	20.74	21.11	20.63	21.09	8,301,001	+0.09(+0.43%)
Feb 13, 2020	21.14	21.24	20.97	21.00	7,100,313	+0.19(+0.92%)
Feb 12, 2020	20.79	20.83	20.64	20.81	6,514,396	+0.14(+0.68%)
Feb 11, 2020	20.68	20.85	20.63	20.67	6,744,596	+0.09(+0.45%)
Feb 10, 2020	20.39	20.58	20.37	20.58	12,647,770	+0.19(+0.95%)
Feb 07, 2020	20.27	20.58	20.23	20.38	16,286,585	+0.03(+0.17%)
Feb 06, 2020	20.21	20.40	20.18	20.35	11,807,603	+0.14(+0.69%)
Feb 05, 2020	20.09	20.24	20.05	20.21	7,776,462	+0.28(+1.41%)
Feb 04, 2020	19.98	20.24	19.88	19.93	17,799,208	+0.08(+0.41%)
Feb 03, 2020	19.63	19.93	19.61	19.85	12,538,458	+0.19(+0.98%)
Jan 31, 2020	19.79	19.82	19.56	19.65	9,301,949	-0.29(-1.43%)
Jan 30, 2020	19.80	19.94	19.59	19.94	5,538,639	+0.06(+0.32%)
Jan 29, 2020	19.88	19.92	19.80	19.88	3,911,812	+0.02(+0.10%)
Jan 28, 2020	19.78	19.87	19.74	19.86	5,049,375	+0.13(+0.64%)
Jan 27, 2020	19.59	19.75	19.57	19.73	4,886,131	-0.11(-0.54%)
Jan 24, 2020	19.86	19.89	19.76	19.84	5,250,893	+0.02(+0.12%)
Jan 23, 2020	19.74	19.85	19.62	19.81	5,311,305	+0.08(+0.39%)
Jan 22, 2020	19.71	19.79	19.61	19.74	5,836,752	+0.05(+0.25%)
Jan 21, 2020	19.65	19.77	19.64	19.69	11,843,289	+0.11(+0.54%)
Jan 17, 2020	19.58	19.65	19.52	19.58	3,830,251	+0.01(+0.07%)
Jan 16, 2020	19.46	19.59	19.44	19.57	5,239,882	+0.14(+0.72%)
Jan 15, 2020	19.46	19.54	19.37	19.43	5,339,130	-0.01(-0.07%)
Jan 14, 2020	19.52	19.52	19.36	19.44	4,079,135	-0.02(-0.10%)
Jan 13, 2020	19.31	19.46	19.16	19.46	5,903,809	+0.16(+0.83%)
Jan 10, 2020	19.25	19.33	19.17	19.30	5,648,425	+0.05(+0.25%)
Jan 09, 2020	19.27	19.27	19.05	19.25	6,363,928	-0.03(-0.18%)
Jan 08, 2020	19.17	19.33	19.15	19.29	5,055,151	+0.08(+0.43%)
Jan 07, 2020	19.27	19.30	19.12	19.20	10,029,384	-0.13(-0.67%)
Jan 06, 2020	19.18	19.36	19.16	19.33	4,587,423	+0.18(+0.93%)
Jan 03, 2020	19.18	19.21	19.05	19.16	3,776,032	-0.03(-0.18%)
Jan 02, 2020	19.23	19.31	19.12	19.19	4,333,673	-0.03(-0.15%)
Dec 31, 2019	19.11	19.24	19.10	19.22	3,883,434	+0.11(+0.56%)
Dec 30, 2019	19.15	19.16	19.03	19.11	4,827,606	-0.02(-0.10%)
Dec 27, 2019	19.22	19.26	19.09	19.13	2,831,145	-0.04(-0.20%)
Dec 26, 2019	19.12	19.24	19.08	19.17	1,770,691	+0.05(+0.28%)
Dec 24, 2019	19.11	19.14	19.03	19.12	1,942,958	-0.00(-0.03%)
Dec 23, 2019	19.07	19.13	18.99	19.12	3,809,732	+0.07(+0.38%)
Dec 20, 2019	18.87	19.09	18.85	19.05	5,738,651	+0.15(+0.79%)
Dec 19, 2019	18.86	18.93	18.81	18.90	5,210,399	+0.02(+0.10%)
Dec 18, 2019	18.72	18.94	18.70	18.88	7,629,574	+0.26(+1.40%)
Dec 17, 2019	18.70	18.77	18.60	18.62	6,395,453	-0.05(-0.26%)
Dec 16, 2019	18.63	18.78	18.59	18.67	6,834,257	+0.15(+0.84%)
Dec 13, 2019	18.50	18.53	18.35	18.51	6,382,027	+0.02(+0.13%)
Dec 12, 2019	18.61	18.68	18.48	18.49	5,111,051	-0.19(-1.01%)
Dec 11, 2019	18.76	18.80	18.63	18.68	5,688,401	-0.03(-0.16%)
Dec 10, 2019	18.76	18.97	18.69	18.71	14,067,333	-0.04(-0.23%)
Dec 09, 2019	18.61	18.80	18.60	18.75	11,186,855	+0.14(+0.75%)
Dec 06, 2019	18.56	18.71	18.55	18.61	4,897,233	+0.02(+0.10%)
Dec 05, 2019	18.55	18.61	18.48	18.59	4,708,930	+0.10(+0.55%)
Dec 04, 2019	18.45	18.55	18.43	18.49	9,969,173	+0.14(+0.76%)
Dec 03, 2019	18.20	18.37	18.14	18.35	5,249,130	+0.07(+0.37%)