Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	35.17	35.17	34.73	34.84	3,629,632	-0.35(-0.99%)
Oct 28, 2021	35.09	35.23	34.82	35.19	4,991,603	+0.10(+0.28%)
Oct 27, 2021	35.28	35.55	35.09	35.09	5,401,861	-0.34(-0.96%)
Oct 26, 2021	35.60		35.42	35.43	3,448,025	-0.07(-0.21%)
Oct 25, 2021	35.70	35.70	35.25	35.51	7,844,457	-0.12(-0.33%)
Oct 22, 2021	35.47	35.64	35.37	35.62	3,283,421	+0.23(+0.66%)
Oct 21, 2021	35.74	35.84	35.35	35.39	4,640,552	-0.55(-1.53%)
Oct 20, 2021	35.76	35.96	35.58	35.94	5,819,963	+0.24(+0.68%)
Oct 19, 2021	35.62	35.87	35.57	35.70	5,951,207	+0.20(+0.56%)
Oct 18, 2021	35.52	35.77	35.40	35.50	5,765,624	+0.07(+0.21%)
Oct 15, 2021	35.57	35.61	35.39	35.42	5,088,260	+0.02(+0.07%)
Oct 14, 2021	35.32	35.53	35.18	35.40	3,665,738	+0.35(+1.00%)
Oct 13, 2021	34.73	35.05	34.63	35.05	7,885,639	+0.22(+0.65%)
Oct 12, 2021	34.40	34.98	34.37	34.83	4,422,173	+0.42(+1.21%)
Oct 11, 2021	34.75	34.78	34.16	34.41	4,347,430	-0.02(-0.07%)
Oct 08, 2021	34.13	34.53	33.93	34.43	8,001,422	+0.47(+1.40%)
Oct 07, 2021	33.81	34.09	33.81	33.96	5,473,503	+0.21(+0.62%)
Oct 06, 2021	33.23	33.78	33.03	33.75	6,650,511	+0.31(+0.92%)
Oct 05, 2021	33.80	33.90	33.37	33.44	4,933,714	-0.20(-0.59%)
Oct 04, 2021	33.51	33.93	33.40	33.64	4,725,638	+0.33(+1.00%)
Oct 01, 2021	33.22	33.40	32.99	33.31	2,976,116	+0.18(+0.55%)
Sep 30, 2021	33.27	33.44	33.04	33.13	3,302,208	-0.02(-0.05%)
Sep 29, 2021	33.17	33.43	32.97	33.14	3,211,042	+0.02(+0.05%)
Sep 28, 2021	33.65	33.71	33.02	33.13	6,477,958	-0.49(-1.46%)
Sep 27, 2021	33.46	33.77	33.36	33.62	4,099,048	+0.30(+0.90%)
Sep 24, 2021	33.23	33.43	33.19	33.32	2,096,826	-0.04(-0.12%)
Sep 23, 2021	33.12	33.52	32.97	33.36	2,624,239	+0.47(+1.42%)
Sep 22, 2021	32.93	33.18	32.76	32.89	3,591,495	+0.25(+0.76%)
Sep 21, 2021	32.69	32.94	32.52	32.64	4,011,892	+0.29(+0.90%)
Sep 20, 2021	32.46	32.71	32.10	32.35	6,949,807	-0.65(-1.97%)
Sep 17, 2021	33.22	33.34	32.92	33.00	5,247,024	-0.34(-1.02%)
Sep 16, 2021	33.45	33.54	33.25	33.34	3,026,248	-0.17(-0.52%)
Sep 15, 2021	33.34	33.59	33.21	33.52	2,739,939	+0.39(+1.18%)
Sep 14, 2021	33.61	33.65	33.07	33.13	2,772,922	-0.28(-0.85%)
Sep 13, 2021	33.30	33.64	33.30	33.41	3,355,383	+0.28(+0.85%)
Sep 10, 2021	33.55	33.62	33.07	33.13	2,135,522	-0.23(-0.70%)
Sep 09, 2021	33.54	33.69	33.31	33.36	3,624,528	-0.27(-0.82%)
Sep 08, 2021	33.25	33.70	33.24	33.64	4,704,883	+0.37(+1.13%)
Sep 07, 2021	33.29	33.46	33.15	33.26	5,076,020	-0.06(-0.17%)
Sep 03, 2021	33.18	33.35	33.05	33.32	4,641,248	+0.17(+0.53%)
Sep 02, 2021	33.04	33.14	32.93	33.14	3,787,113	+0.29(+0.89%)
Sep 01, 2021	32.72	32.97	32.71	32.85	3,970,322	+0.13(+0.41%)
Aug 31, 2021	32.78	32.80	32.29	32.72	7,242,776	-0.18(-0.56%)
Aug 30, 2021	32.91	33.03	32.79	32.90	5,326,559	+0.07(+0.23%)
Aug 27, 2021	32.46	32.90	32.43	32.83	3,657,248	+0.43(+1.34%)
Aug 26, 2021	32.47	32.65	32.30	32.39	3,827,902	-0.17(-0.54%)
Aug 25, 2021	32.49	32.68	32.30	32.57	2,331,758	+0.11(+0.33%)
Aug 24, 2021	32.34	32.59	32.18	32.46	3,047,728	+0.22(+0.70%)
Aug 23, 2021	31.91	32.25	31.82	32.24	4,458,888	+0.74(+2.35%)
Aug 20, 2021	30.95	31.51	30.87	31.50	4,131,706	+0.44(+1.42%)
Aug 19, 2021	31.40	31.42	30.85	31.05	5,655,972	-0.72(-2.28%)
Aug 18, 2021	32.21	32.25	31.78	31.78	4,886,707	-0.42(-1.32%)
Aug 17, 2021	32.58	32.59	31.96	32.20	5,881,293	-0.43(-1.33%)
Aug 16, 2021	32.53	32.72	32.27	32.64	4,053,874	+0.02(+0.05%)
Aug 13, 2021	32.55	32.77	32.34	32.62	4,329,701	+0.00(+0.00%)
Aug 12, 2021	32.97	33.02	32.56	32.62	8,377,057	-0.35(-1.07%)
Aug 11, 2021	32.71	33.00	32.60	32.97	4,982,900	+0.41(+1.26%)
Aug 10, 2021	32.26	32.62	32.21	32.56	5,333,004	+0.44(+1.38%)
Aug 09, 2021	32.29	32.41	32.01	32.12	8,693,784	-0.25(-0.76%)
Aug 06, 2021	32.41	32.43	32.19	32.37	2,388,717	+0.02(+0.08%)
Aug 05, 2021	32.24	32.46	32.22	32.34	2,135,616	+0.27(+0.84%)
Aug 04, 2021	32.15	32.38	31.98	32.07	3,369,507	-0.24(-0.73%)
Aug 03, 2021	32.02	32.33	31.69	32.31	2,742,256	+0.33(+1.02%)