Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	26.41	26.66	26.35	26.62	5,548,971	+0.29(+1.11%)
Dec 30, 2021	26.19	26.41	26.18	26.33	4,850,922	+0.18(+0.68%)
Dec 29, 2021	26.09	26.20	25.97	26.15	4,520,804	+0.06(+0.23%)
Dec 28, 2021	26.21	26.28	26.05	26.09	3,330,901	-0.10(-0.36%)
Dec 27, 2021	25.96	26.20	25.79	26.19	3,783,847	+0.30(+1.16%)
Dec 23, 2021	25.72	26.03	25.70	25.89	6,799,242	+0.27(+1.04%)
Dec 22, 2021	25.44	25.67	25.32	25.62	6,099,066	+0.15(+0.59%)
Dec 21, 2021	25.38	25.63	25.31	25.47	19,618,312	+0.34(+1.36%)
Dec 20, 2021	24.87	25.23	24.66	25.13	18,354,494	-0.02(-0.08%)
Dec 17, 2021	25.13	25.37	25.00	25.15	11,030,379	-0.29(-1.15%)
Dec 16, 2021	25.59	25.73	25.43	25.44	14,765,871	+0.18(+0.73%)
Dec 15, 2021	25.40	25.45	25.19	25.26	17,504,706	-0.20(-0.78%)
Dec 14, 2021	25.55	25.65	25.38	25.46	6,442,035	-0.12(-0.48%)
Dec 13, 2021	25.81	25.83	25.52	25.58	6,158,697	-0.16(-0.64%)
Dec 10, 2021	25.85	25.97	25.71	25.74	7,891,986	+0.01(+0.03%)
Dec 09, 2021	26.05	26.10	25.70	25.74	12,794,998	-0.46(-1.77%)
Dec 08, 2021	26.44	26.48	26.08	26.20	8,749,042	-0.16(-0.62%)
Dec 07, 2021	26.28	26.49	26.15	26.36	11,048,681	+0.57(+2.19%)
Dec 06, 2021	25.76	25.81	25.47	25.80	14,627,088	+0.40(+1.58%)
Dec 03, 2021	25.69	25.71	25.35	25.40	6,900,620	-0.08(-0.29%)
Dec 02, 2021	25.25	25.72	25.12	25.47	8,248,133	+0.22(+0.86%)
Dec 01, 2021	26.01	26.02	25.25	25.25	8,803,812	-0.32(-1.25%)
Nov 30, 2021	25.82	25.82	25.36	25.57	10,734,531	-0.46(-1.75%)
Nov 29, 2021	26.66	26.79	25.94	26.03	12,667,834	-0.53(-2.00%)
Nov 26, 2021	26.68	26.73	26.35	26.56	7,089,040	-0.62(-2.28%)
Nov 24, 2021	27.05	27.32	26.98	27.18	7,780,814	+0.06(+0.23%)
Nov 23, 2021	26.98	27.18	26.89	27.12	7,837,396	+0.23(+0.86%)
Nov 22, 2021	27.02	27.03	26.77	26.89	7,803,299	-0.17(-0.63%)
Nov 19, 2021	27.09	27.13	26.78	27.06	11,064,342	-0.24(-0.87%)
Nov 18, 2021	27.39	27.40	27.24	27.30	8,196,461	-0.10(-0.37%)
Nov 17, 2021	27.45	27.78	27.28	27.40	4,480,753	-0.07(-0.27%)
Nov 16, 2021	27.53	27.69	27.43	27.47	10,235,169	-0.07(-0.25%)
Nov 15, 2021	27.66	27.76	27.41	27.54	10,904,598	+0.01(+0.05%)
Nov 12, 2021	28.08	28.09	27.50	27.53	8,603,421	+0.08(+0.28%)
Nov 11, 2021	27.69	27.69	27.43	27.45	7,525,297	-0.41(-1.46%)
Nov 10, 2021	27.79			27.86	11,377,993	+0.09(+0.31%)
Nov 09, 2021	27.89	28.05	27.75	27.77	11,720,734	-0.03(-0.09%)
Nov 08, 2021	28.45	28.46	27.76	27.80	10,402,058	-0.64(-2.24%)
Nov 05, 2021	27.85	28.47	27.72	28.44	9,385,934	+0.90(+3.27%)
Nov 04, 2021	28.05	28.06	27.41	27.54	7,196,506	-0.14(-0.52%)
Nov 03, 2021	27.51	27.71	27.47	27.68	4,874,718	+0.01(+0.05%)
Nov 02, 2021	27.72	27.76	27.57	27.67	3,840,502	-0.18(-0.64%)
Nov 01, 2021	27.58	27.87	27.66	27.85	3,934,764	+0.35(+1.29%)
Oct 29, 2021	27.75	27.75	27.40	27.49	4,599,913	-0.28(-0.99%)
Oct 28, 2021	27.69	27.80	27.47	27.77	6,325,969	+0.08(+0.28%)
Oct 27, 2021	27.84	28.05	27.69	27.69	6,845,897	-0.27(-0.96%)
Oct 26, 2021	28.09		27.95	27.96	4,369,758	-0.06(-0.21%)
Oct 25, 2021	28.17	28.17	27.81	28.02	9,941,453	-0.09(-0.33%)
Oct 22, 2021	27.99	28.12	27.91	28.11	4,161,152	+0.18(+0.66%)
Oct 21, 2021	28.20	28.28	27.89	27.93	5,881,073	-0.43(-1.53%)
Oct 20, 2021	28.21	28.38	28.08	28.36	7,375,767	+0.19(+0.68%)
Oct 19, 2021	28.10	28.31	28.07	28.17	7,542,096	+0.16(+0.56%)
Oct 18, 2021	28.03	28.22	27.93	28.01	7,306,903	+0.06(+0.21%)
Oct 15, 2021	28.07	28.10	27.92	27.95	6,448,464	+0.02(+0.07%)
Oct 14, 2021	27.87	28.04	27.76	27.93	4,645,671	+0.28(+1.00%)
Oct 13, 2021	27.40	27.66	27.32	27.66	9,993,644	+0.18(+0.65%)
Oct 12, 2021	27.14	27.60	27.12	27.48	5,604,318	+0.33(+1.21%)
Oct 11, 2021	27.42	27.45	26.95	27.15	5,509,594	-0.02(-0.07%)
Oct 08, 2021	26.93	27.25	26.78	27.17	10,140,378	+0.37(+1.40%)
Oct 07, 2021	26.68	26.90	26.68	26.80	6,936,691	+0.16(+0.62%)
Oct 06, 2021	26.22	26.65	26.06	26.63	8,428,339	+0.24(+0.92%)
Oct 05, 2021	26.67	26.75	26.33	26.39	6,252,604	-0.16(-0.59%)
Oct 04, 2021	26.44	26.78	26.36	26.55	5,988,905	+0.26(+1.00%)