Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	20.73	20.78	20.17	20.18	8,982,589	-0.70(-3.34%)
Feb 25, 2021	21.41	21.48	20.88	20.88	18,754,558	-0.46(-2.15%)
Feb 24, 2021	21.27	21.44	21.05	21.34	10,981,485	+0.08(+0.36%)
Feb 23, 2021	21.00	21.28	20.64	21.27	10,066,418	+0.33(+1.60%)
Feb 22, 2021	20.75	21.09	20.60	20.93	11,714,953	+0.24(+1.15%)
Feb 19, 2021	20.63	20.73	20.49	20.69	5,743,785	+0.12(+0.58%)
Feb 18, 2021	20.56	20.65	20.34	20.57	8,547,769	-0.04(-0.17%)
Feb 17, 2021	20.73	20.85	20.52	20.61	8,436,006	-0.14(-0.69%)
Feb 16, 2021	20.86	20.98	20.70	20.75	13,066,849	+0.11(+0.55%)
Feb 12, 2021	20.73	20.79	20.47	20.64	29,200,324	-0.30(-1.45%)
Feb 11, 2021	21.19	21.21	20.78	20.94	14,551,483	+0.29(+1.42%)
Feb 10, 2021	20.56	20.69	20.49	20.65	6,542,337	+0.20(+0.98%)
Feb 09, 2021	20.51	20.52	20.29	20.45	12,011,241	-0.05(-0.22%)
Feb 08, 2021	20.32	20.56	20.21	20.49	5,499,363	+0.37(+1.82%)
Feb 05, 2021	20.33	20.33	20.03	20.13	6,304,512	-0.06(-0.28%)
Feb 04, 2021	19.99	20.20	19.78	20.19	11,226,774	+0.24(+1.20%)
Feb 03, 2021	19.77	20.04	19.68	19.95	8,054,616	+0.23(+1.16%)
Feb 02, 2021	19.62	19.81	19.54	19.72	5,557,371	+0.34(+1.77%)
Feb 01, 2021	19.38	19.54	19.18	19.37	5,260,810	+0.14(+0.74%)
Jan 29, 2021	19.36	19.49	19.12	19.23	6,581,805	-0.23(-1.18%)
Jan 28, 2021	19.40	19.57	19.22	19.46	6,571,097	+0.09(+0.47%)
Jan 27, 2021	19.74	19.80	19.34	19.37	6,632,914	-0.58(-2.93%)
Jan 26, 2021	19.91	20.03	19.73	19.95	5,111,081	+0.16(+0.81%)
Jan 25, 2021	19.83	19.89	19.62	19.79	6,146,737	-0.05(-0.23%)
Jan 22, 2021	19.74	19.91	19.69	19.84	5,440,311	-0.22(-1.11%)
Jan 21, 2021	20.35	20.40	20.00	20.06	4,635,936	-0.29(-1.43%)
Jan 20, 2021	20.19	20.38	20.11	20.35	4,603,435	+0.27(+1.37%)
Jan 19, 2021	20.04	20.26	19.73	20.08	12,558,985	-0.10(-0.51%)
Jan 15, 2021	20.33	20.33	19.89	20.18	10,909,277	-0.19(-0.96%)
Jan 14, 2021	19.88	20.42	19.82	20.37	15,758,793	+0.57(+2.89%)
Jan 13, 2021	19.33	19.83	19.29	19.80	12,899,637	+0.50(+2.61%)
Jan 12, 2021	19.14	19.36	19.02	19.30	5,803,826	+0.27(+1.44%)
Jan 11, 2021	18.89	19.06	18.77	19.02	6,115,347	-0.06(-0.33%)
Jan 08, 2021	19.40	19.45	18.93	19.09	8,230,532	-0.20(-1.04%)
Jan 07, 2021	18.92	19.33	18.69	19.29	10,032,750	+0.41(+2.18%)
Jan 06, 2021	19.20	19.21	18.70	18.88	12,641,598	-0.21(-1.08%)
Jan 05, 2021	18.39	19.14	18.37	19.08	11,631,184	+0.78(+4.29%)
Jan 04, 2021	18.51	18.65	18.18	18.30	13,021,095	-0.01(-0.06%)
Dec 31, 2020		18.31	18.31	18.31	5,395,077	+0.01(+0.06%)
Dec 30, 2020	18.22	18.45	18.18	18.30	5,395,077	+0.08(+0.44%)
Dec 29, 2020	18.39	18.50	18.22	18.22	6,057,694	+0.02(+0.09%)
Dec 28, 2020	18.49	18.57	18.10	18.20	6,379,542	-0.22(-1.21%)
Dec 24, 2020	18.39	18.45	18.28	18.42	3,031,170	+0.05(+0.28%)
Dec 23, 2020	18.33	18.54	18.28	18.37	6,679,841	+0.11(+0.63%)
Dec 22, 2020	18.55	18.56	18.23	18.26	6,111,271	-0.25(-1.33%)
Dec 21, 2020	18.40	18.51	18.09	18.50	10,211,474	-0.26(-1.40%)
Dec 18, 2020	19.06	19.11	18.70	18.77	6,913,961	-0.20(-1.06%)
Dec 17, 2020	19.15	19.16	18.88	18.97	4,645,369	-0.07(-0.39%)
Dec 16, 2020	19.27	19.29	18.94	19.04	5,527,374	-0.25(-1.31%)
Dec 15, 2020	19.18	19.39	19.06	19.29	6,755,767	+0.21(+1.08%)
Dec 14, 2020	19.60	19.62	19.06	19.09	8,955,132	-0.43(-2.20%)
Dec 11, 2020	19.48	19.53	19.33	19.52	4,379,541	-0.07(-0.38%)
Dec 10, 2020	19.29	19.62	19.24	19.59	6,645,634	+0.39(+2.03%)
Dec 09, 2020	19.29	19.35	19.08	19.20	8,623,061	+0.07(+0.39%)
Dec 08, 2020	19.10	19.34	19.03	19.13	7,843,554	+0.08(+0.42%)
Dec 07, 2020	19.02	19.10	18.62	19.05	6,821,992	-0.06(-0.30%)
Dec 04, 2020	18.97	19.19	18.92	19.10	8,509,921	+0.37(+1.99%)
Dec 03, 2020	18.45	18.90	18.45	18.73	7,746,469	+0.32(+1.74%)
Dec 02, 2020	17.87	18.42	17.87	18.41	7,275,018	+0.48(+2.65%)