Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	26.51	26.53	26.11	26.46	8,955,262	-0.15(-0.56%)
Aug 30, 2021	26.62	26.71	26.52	26.61	6,585,974	+0.06(+0.23%)
Aug 27, 2021	26.25	26.61	26.23	26.55	4,521,970	+0.35(+1.34%)
Aug 26, 2021	26.26	26.41	26.13	26.20	4,732,973	-0.14(-0.54%)
Aug 25, 2021	26.27	26.43	26.12	26.34	2,883,080	+0.09(+0.33%)
Aug 24, 2021	26.15	26.36	26.03	26.25	3,768,335	+0.18(+0.70%)
Aug 23, 2021	25.81	26.09	25.74	26.07	5,513,150	+0.60(+2.35%)
Aug 20, 2021	25.03	25.49	24.97	25.47	5,108,609	+0.36(+1.42%)
Aug 19, 2021	25.39	25.41	24.95	25.12	6,993,273	-0.59(-2.28%)
Aug 18, 2021	26.05	26.08	25.70	25.70	6,042,122	-0.34(-1.32%)
Aug 17, 2021	26.35	26.35	25.85	26.05	7,271,869	-0.35(-1.33%)
Aug 16, 2021	26.31	26.46	26.10	26.40	5,012,375	+0.01(+0.05%)
Aug 13, 2021	26.33	26.51	26.16	26.38	5,353,418	+0.00(+0.00%)
Aug 12, 2021	26.66	26.70	26.33	26.38	10,357,733	+0.28(+1.06%)
Aug 11, 2021	25.90	26.13	25.81	26.10	6,293,645	+0.32(+1.26%)
Aug 10, 2021	25.54	25.83	25.50	25.78	6,735,843	+0.35(+1.38%)
Aug 09, 2021	25.57	25.66	25.34	25.43	10,980,672	-0.19(-0.76%)
Aug 06, 2021	25.66	25.68	25.49	25.62	3,017,066	+0.02(+0.08%)
Aug 05, 2021	25.53	25.70	25.51	25.61	2,697,387	+0.21(+0.84%)
Aug 04, 2021	25.46	25.63	25.32	25.39	4,255,851	-0.19(-0.73%)
Aug 03, 2021	25.35	25.60	25.09	25.58	3,463,603	+0.26(+1.02%)
Aug 02, 2021	25.61	25.94	25.31	25.32	3,937,670	-0.18(-0.71%)
Jul 30, 2021	25.72	25.79	25.29	25.50	8,539,944	-0.18(-0.71%)
Jul 29, 2021	25.72	25.79	25.58	25.68	6,653,138	+0.19(+0.74%)
Jul 28, 2021	25.28	25.58	25.18	25.50	5,707,428	+0.23(+0.92%)
Jul 27, 2021	25.19	25.32	25.08	25.26	3,616,013	+0.05(+0.21%)
Jul 26, 2021	25.15	25.47	25.04	25.21	4,989,604	+0.06(+0.23%)
Jul 23, 2021	25.13	25.17	25.01	25.15	2,908,249	+0.08(+0.34%)
Jul 22, 2021	25.08	25.18	24.89	25.07	3,274,294	+0.05(+0.21%)
Jul 21, 2021	24.87	25.15	24.82	25.02	3,911,574	+0.43(+1.74%)
Jul 20, 2021	24.45	24.68	24.20	24.59	8,782,886	+0.09(+0.37%)
Jul 19, 2021	24.83	24.95	24.21	24.50	10,506,720	-0.83(-3.28%)
Jul 16, 2021	25.47	25.60	25.30	25.33	3,296,398	-0.08(-0.33%)
Jul 15, 2021	25.53	25.61	25.35	25.41	3,935,544	-0.21(-0.83%)
Jul 14, 2021	25.92	25.92	25.56	25.62	4,036,860	-0.23(-0.90%)
Jul 13, 2021	25.91	25.92	25.79	25.86	3,155,641	-0.16(-0.62%)
Jul 12, 2021	25.98	26.10	25.90	26.02	2,782,105	-0.06(-0.25%)
Jul 09, 2021	25.92	26.11	25.85	26.08	3,074,067	+0.27(+1.03%)
Jul 08, 2021	25.76	25.92	25.61	25.82	3,727,837	-0.21(-0.82%)
Jul 07, 2021	26.02	26.19	25.93	26.03	4,008,022	-0.02(-0.07%)
Jul 06, 2021	26.29	26.30	25.77	26.05	3,738,909	-0.32(-1.20%)
Jul 02, 2021	26.18	26.38	26.07	26.37	4,022,217	+0.19(+0.74%)
Jul 01, 2021	26.08	26.32	26.04	26.18	3,175,732	+0.23(+0.87%)
Jun 30, 2021	25.88	26.05	25.78	25.95	3,731,505	+0.13(+0.50%)
Jun 29, 2021	25.83	25.89	25.75	25.82	5,552,206	+0.00(+0.00%)
Jun 28, 2021	26.04	26.04	25.77	25.82	7,727,241	-0.26(-0.99%)
Jun 25, 2021	26.07	26.14	25.95	26.08	2,987,264	+0.10(+0.40%)
Jun 24, 2021	25.90	26.01	25.76	25.97	3,457,401	+0.16(+0.60%)
Jun 23, 2021	26.05	26.12	25.82	25.82	5,974,359	-0.10(-0.40%)
Jun 22, 2021	25.94	25.99	25.57	25.92	4,720,867	+0.00(+0.00%)
Jun 21, 2021	25.86	26.02	25.68	25.92	4,616,432	+0.26(+1.01%)
Jun 18, 2021	25.94	25.99	25.57	25.66	7,397,061	-0.52(-2.00%)
Jun 17, 2021	26.38	26.45	25.95	26.19	6,401,547	-0.18(-0.69%)
Jun 16, 2021	26.49	26.66	26.27	26.37	5,221,784	-0.06(-0.22%)
Jun 15, 2021	26.45	26.53	26.26	26.43	5,627,127	+0.05(+0.17%)
Jun 14, 2021	25.76	26.40	25.73	26.38	20,371,164	+0.67(+2.60%)
Jun 11, 2021	25.79	25.85	25.68	25.72	5,302,186	-0.05(-0.18%)
Jun 10, 2021	25.92	25.96	25.62	25.76	5,866,129	-0.01(-0.05%)
Jun 09, 2021	25.77	25.86	25.67	25.77	5,774,704	+0.10(+0.38%)
Jun 08, 2021	25.72	25.84	25.62	25.68	7,746,594	+0.06(+0.25%)
Jun 07, 2021	25.37	25.64	25.35	25.61	4,624,627	+0.30(+1.18%)
Jun 04, 2021	25.16	25.32	25.10	25.31	10,779,012	+0.28(+1.11%)
Jun 03, 2021	25.13	25.21	24.98	25.03	7,532,689	-0.18(-0.69%)
Jun 02, 2021	25.21	25.24	25.11	25.21	9,445,824	+0.15(+0.59%)