Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		25.26	25.26	25.26	3,909,709	+0.02(+0.06%)
Dec 30, 2020	25.15	25.45	25.09	25.25	3,909,709	+0.11(+0.44%)
Dec 29, 2020	25.37	25.52	25.14	25.14	4,389,895	+0.02(+0.09%)
Dec 28, 2020	25.51	25.63	24.98	25.11	4,623,132	-0.31(-1.21%)
Dec 24, 2020	25.37	25.46	25.22	25.42	2,196,631	+0.07(+0.28%)
Dec 23, 2020	25.29	25.59	25.22	25.35	4,840,752	+0.16(+0.63%)
Dec 22, 2020	25.60	25.61	25.15	25.19	4,428,721	-0.34(-1.33%)
Dec 21, 2020	25.39	25.55	24.96	25.53	7,400,059	-0.36(-1.40%)
Dec 18, 2020	26.30	26.37	25.80	25.90	5,010,415	-0.28(-1.06%)
Dec 17, 2020	26.43	26.44	26.05	26.17	3,366,410	-0.10(-0.39%)
Dec 16, 2020	26.59	26.62	26.14	26.28	4,005,582	-0.35(-1.31%)
Dec 15, 2020	26.47	26.76	26.31	26.62	4,895,775	+0.28(+1.08%)
Dec 14, 2020	27.05	27.08	26.30	26.34	6,489,612	-0.59(-2.20%)
Dec 11, 2020	26.88	26.95	26.67	26.93	3,173,769	-0.10(-0.38%)
Dec 10, 2020	26.62	27.07	26.54	27.03	4,815,964	+0.54(+2.03%)
Dec 09, 2020	26.61	26.70	26.32	26.50	6,248,967	+0.10(+0.39%)
Dec 08, 2020	26.35	26.69	26.26	26.39	5,684,074	+0.11(+0.42%)
Dec 07, 2020	26.25	26.36	25.70	26.28	4,943,767	-0.08(-0.30%)
Dec 04, 2020	26.18	26.48	26.11	26.36	6,166,977	+0.51(+1.99%)
Dec 03, 2020	25.45	26.09	25.45	25.85	5,613,718	+0.44(+1.74%)
Dec 02, 2020	24.66	25.42	24.66	25.41	5,272,066	+0.66(+2.65%)
Dec 01, 2020	25.07	25.22	24.60	24.75	5,622,734	+0.10(+0.42%)
Nov 30, 2020	25.39	25.59	24.57	24.65	7,083,438	-0.51(-2.04%)
Nov 27, 2020	25.11	25.24	25.00	25.16	2,577,002	+0.03(+0.13%)
Nov 25, 2020	24.74	25.15	24.67	25.13	7,010,403	+0.39(+1.60%)
Nov 24, 2020	24.10	24.84	24.06	24.74	7,181,300	+1.09(+4.61%)
Nov 23, 2020	23.42	23.70	23.27	23.65	4,732,421	+0.54(+2.36%)
Nov 20, 2020	23.00	23.16	22.88	23.10	4,408,203	+0.09(+0.38%)
Nov 19, 2020	22.82	23.04	22.72	23.01	4,636,062	+0.05(+0.21%)
Nov 18, 2020	23.50	23.57	22.97	22.97	8,173,526	-0.47(-2.02%)
Nov 17, 2020	22.86	23.46	22.61	23.44	5,542,508	+0.54(+2.38%)
Nov 16, 2020	22.81	23.02	22.76	22.89	6,906,345	+0.44(+1.97%)
Nov 13, 2020	23.06	23.10	22.42	22.45	12,093,753	-0.40(-1.76%)
Nov 12, 2020	23.46	23.46	22.49	22.86	16,346,919	-0.89(-3.76%)
Nov 11, 2020	23.80	23.86	23.31	23.75	11,339,790	+0.22(+0.92%)
Nov 10, 2020	22.73	23.54	22.62	23.53	13,362,298	+1.13(+5.04%)
Nov 09, 2020	22.45	22.97	22.24	22.40	9,592,291	+1.17(+5.50%)
Nov 06, 2020	22.11	22.23	21.23	21.23	7,175,883	-0.74(-3.35%)
Nov 05, 2020	21.88	22.25	21.74	21.97	5,505,943	+0.41(+1.90%)
Nov 04, 2020	21.67	22.27	21.34	21.56	5,888,277	+0.11(+0.51%)
Nov 03, 2020	21.58	21.65	21.39	21.45	5,416,698	+0.18(+0.84%)
Nov 02, 2020	21.54	21.54	21.12	21.27	6,757,740	-0.05(-0.25%)
Oct 30, 2020	21.23	21.38	21.01	21.33	6,432,668	+0.00(+0.00%)
Oct 29, 2020	21.19	21.42	20.87	21.33	5,938,084	+0.01(+0.04%)
Oct 28, 2020	21.60	21.73	21.29	21.32	6,789,671	-0.59(-2.68%)
Oct 27, 2020	22.00	22.15	21.84	21.91	3,158,505	-0.15(-0.67%)
Oct 26, 2020	22.29	22.29	21.82	22.05	5,037,122	-0.32(-1.45%)
Oct 23, 2020	22.86	22.94	22.29	22.38	5,280,691	-0.34(-1.50%)
Oct 22, 2020	22.35	22.75	22.29	22.72	3,726,088	+0.35(+1.56%)
Oct 21, 2020	22.44	22.55	22.35	22.37	3,901,967	-0.12(-0.55%)
Oct 20, 2020	22.49	22.68	22.46	22.49	3,900,366	+0.01(+0.03%)
Oct 19, 2020	22.88	22.97	22.47	22.49	3,003,020	-0.30(-1.32%)
Oct 16, 2020	22.75	22.88	22.52	22.79	6,575,341	+0.14(+0.62%)
Oct 15, 2020	22.56	22.68	22.32	22.65	4,453,240	-0.13(-0.58%)
Oct 14, 2020	22.91	23.11	22.72	22.78	4,516,564	-0.13(-0.57%)
Oct 13, 2020	22.96	23.11	22.90	22.91	3,555,616	-0.05(-0.24%)
Oct 12, 2020	23.14	23.34	22.83	22.97	2,230,170	-0.12(-0.50%)
Oct 09, 2020	23.54	23.66	23.06	23.08	3,413,672	-0.38(-1.62%)
Oct 08, 2020	22.73	23.47	22.70	23.46	3,717,890	+0.86(+3.80%)
Oct 07, 2020	22.47	22.66	22.36	22.60	4,739,081	+0.19(+0.86%)
Oct 06, 2020	23.09	23.11	22.34	22.41	5,235,019	-0.45(-1.96%)
Oct 05, 2020	22.67	22.90	22.50	22.86	2,888,568	+0.45(+2.00%)
Oct 02, 2020	22.05	22.56	22.01	22.41	3,890,539	-0.06(-0.28%)