Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	19.47	19.60	19.46	19.58	3,812,114	+0.11(+0.56%)
Dec 30, 2019	19.51	19.52	19.39	19.47	4,738,946	-0.02(-0.10%)
Dec 27, 2019	19.58	19.62	19.45	19.49	2,779,150	-0.04(-0.20%)
Dec 26, 2019	19.47	19.60	19.44	19.53	1,738,172	+0.05(+0.28%)
Dec 24, 2019	19.46	19.49	19.39	19.47	1,907,276	-0.00(-0.03%)
Dec 23, 2019	19.43	19.49	19.34	19.48	3,739,766	+0.07(+0.38%)
Dec 20, 2019	19.22	19.44	19.20	19.41	5,633,259	+0.15(+0.79%)
Dec 19, 2019	19.21	19.28	19.16	19.25	5,114,709	+0.02(+0.10%)
Dec 18, 2019	19.07	19.30	19.05	19.23	7,489,456	+0.27(+1.40%)
Dec 17, 2019	19.05	19.12	18.95	18.97	6,278,000	-0.05(-0.26%)
Dec 16, 2019	18.98	19.13	18.94	19.02	6,708,745	+0.16(+0.84%)
Dec 13, 2019	18.84	18.87	18.70	18.86	6,264,820	+0.02(+0.13%)
Dec 12, 2019	18.96	19.03	18.82	18.83	5,017,186	-0.19(-1.01%)
Dec 11, 2019	19.11	19.15	18.98	19.03	5,583,933	-0.03(-0.16%)
Dec 10, 2019	19.11	19.32	19.04	19.06	13,808,984	-0.04(-0.23%)
Dec 09, 2019	18.96	19.15	18.95	19.10	10,981,407	+0.14(+0.75%)
Dec 06, 2019	18.90	19.06	18.89	18.96	4,807,295	+0.02(+0.10%)
Dec 05, 2019	18.89	18.96	18.82	18.94	4,622,450	+0.10(+0.55%)
Dec 04, 2019	18.80	18.90	18.78	18.83	9,786,088	+0.14(+0.76%)
Dec 03, 2019	18.54	18.71	18.48	18.69	5,152,729	+0.07(+0.37%)
Dec 02, 2019	18.67	18.71	18.46	18.62	4,357,286	-0.08(-0.45%)
Nov 29, 2019	18.69	18.72	18.59	18.71	1,971,671	+0.02(+0.13%)
Nov 27, 2019	18.58	18.68	18.46	18.68	4,420,923	+0.11(+0.61%)
Nov 26, 2019	18.58	18.63	18.52	18.57	4,125,725	-0.03(-0.16%)
Nov 25, 2019	18.50	18.65	18.44	18.60	5,150,740	+0.18(+0.99%)
Nov 22, 2019	18.60	18.63	18.41	18.42	5,352,521	-0.17(-0.93%)
Nov 21, 2019	18.56	18.59	18.47	18.59	4,660,989	+0.02(+0.13%)
Nov 20, 2019	18.45	18.57	18.37	18.56	5,543,777	+0.04(+0.24%)
Nov 19, 2019	18.70	18.71	18.40	18.52	7,291,523	-0.22(-1.16%)
Nov 18, 2019	18.79	18.82	18.69	18.74	14,168,175	-0.06(-0.31%)
Nov 15, 2019	18.59	18.81	18.53	18.80	4,603,343	+0.23(+1.22%)
Nov 14, 2019	18.80	18.80	18.45	18.57	8,146,214	+0.14(+0.76%)
Nov 13, 2019	18.19	18.45	18.15	18.43	9,372,825	+0.22(+1.23%)
Nov 12, 2019	18.00	18.24	17.98	18.20	13,159,369	+0.24(+1.32%)
Nov 11, 2019	17.87	18.03	17.85	17.97	6,737,094	+0.14(+0.77%)
Nov 08, 2019	17.53	18.02	17.48	17.83	11,635,821	+0.35(+2.01%)
Nov 07, 2019	17.64	17.64	17.45	17.48	5,617,012	-0.09(-0.49%)
Nov 06, 2019	17.56	17.68	17.51	17.56	8,971,184	-0.00(-0.03%)
Nov 05, 2019	17.58	17.68	17.43	17.57	7,794,306	+0.02(+0.11%)
Nov 04, 2019	17.56	17.62	17.47	17.55	13,313,526	+0.00(+0.03%)
Nov 01, 2019	17.36	17.54	17.36	17.54	4,212,712	+0.22(+1.26%)
Oct 31, 2019	17.34	17.35	17.22	17.32	4,441,105	-0.01(-0.05%)
Oct 30, 2019	17.36	17.36	17.23	17.33	4,272,443	+0.00(+0.00%)
Oct 29, 2019	17.40	17.43	17.30	17.33	4,300,203	-0.10(-0.57%)
Oct 28, 2019	17.39	17.52	17.39	17.43	6,167,994	+0.08(+0.44%)
Oct 25, 2019	17.32	17.38	17.31	17.36	3,884,211	-0.05(-0.30%)
Oct 24, 2019	17.43	17.45	17.29	17.41	3,455,529	+0.01(+0.08%)
Oct 23, 2019	17.28	17.46	17.27	17.40	5,699,900	+0.14(+0.80%)
Oct 22, 2019	17.28	17.41	17.23	17.26	8,875,094	+0.03(+0.17%)
Oct 21, 2019	17.20	17.25	17.17	17.23	9,920,259	+0.05(+0.28%)
Oct 18, 2019	17.04	17.25	17.01	17.18	10,830,647	+0.18(+1.04%)
Oct 17, 2019	17.03	17.06	16.90	17.00	4,418,568	+0.03(+0.17%)
Oct 16, 2019	16.95	17.05	16.94	16.98	5,876,834	-0.00(-0.03%)
Oct 15, 2019	16.93	17.07	16.85	16.98	8,171,697	+0.03(+0.20%)
Oct 14, 2019	17.02	17.06	16.87	16.95	2,607,676	-0.14(-0.81%)
Oct 11, 2019	17.15	17.23	17.08	17.09	5,186,234	+0.12(+0.70%)
Oct 10, 2019	16.84	17.01	16.80	16.97	6,440,510	+0.23(+1.39%)
Oct 09, 2019	16.59	16.75	16.58	16.73	5,177,632	+0.19(+1.12%)
Oct 08, 2019	16.45	16.61	16.44	16.55	5,541,282	-0.01(-0.06%)
Oct 07, 2019	16.52	16.61	16.41	16.56	3,046,398	+0.00(+0.00%)
Oct 04, 2019	16.39	16.57	16.39	16.56	5,037,222	+0.21(+1.28%)
Oct 03, 2019	16.23	16.38	16.08	16.35	8,053,706	+0.10(+0.64%)
Oct 02, 2019	16.64	16.66	16.24	16.24	18,752,322	-0.48(-2.85%)