Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	25.39	25.59	24.57	24.65	7,083,438	-0.51(-2.04%)
Nov 27, 2020	25.11	25.24	25.00	25.16	2,577,002	+0.03(+0.13%)
Nov 25, 2020	24.74	25.15	24.67	25.13	7,010,403	+0.39(+1.60%)
Nov 24, 2020	24.10	24.84	24.06	24.74	7,181,300	+1.09(+4.61%)
Nov 23, 2020	23.42	23.70	23.27	23.65	4,732,421	+0.54(+2.36%)
Nov 20, 2020	23.00	23.16	22.88	23.10	4,408,203	+0.09(+0.38%)
Nov 19, 2020	22.82	23.04	22.72	23.01	4,636,062	+0.05(+0.21%)
Nov 18, 2020	23.50	23.57	22.97	22.97	8,173,526	-0.47(-2.02%)
Nov 17, 2020	22.86	23.46	22.61	23.44	5,542,508	+0.54(+2.38%)
Nov 16, 2020	22.81	23.02	22.76	22.89	6,906,345	+0.44(+1.97%)
Nov 13, 2020	23.06	23.10	22.42	22.45	12,093,753	-0.40(-1.76%)
Nov 12, 2020	23.46	23.46	22.49	22.86	16,346,919	-0.89(-3.76%)
Nov 11, 2020	23.80	23.86	23.31	23.75	11,339,790	+0.22(+0.92%)
Nov 10, 2020	22.73	23.54	22.62	23.53	13,362,298	+1.13(+5.04%)
Nov 09, 2020	22.45	22.97	22.24	22.40	9,592,291	+1.17(+5.50%)
Nov 06, 2020	22.11	22.23	21.23	21.23	7,175,883	-0.74(-3.35%)
Nov 05, 2020	21.88	22.25	21.74	21.97	5,505,943	+0.41(+1.90%)
Nov 04, 2020	21.67	22.27	21.34	21.56	5,888,277	+0.11(+0.51%)
Nov 03, 2020	21.58	21.65	21.39	21.45	5,416,698	+0.18(+0.84%)
Nov 02, 2020	21.54	21.54	21.12	21.27	6,757,740	-0.05(-0.25%)
Oct 30, 2020	21.23	21.38	21.01	21.33	6,432,668	+0.00(+0.00%)
Oct 29, 2020	21.19	21.42	20.87	21.33	5,938,084	+0.01(+0.04%)
Oct 28, 2020	21.60	21.73	21.29	21.32	6,789,671	-0.59(-2.68%)
Oct 27, 2020	22.00	22.15	21.84	21.91	3,158,505	-0.15(-0.67%)
Oct 26, 2020	22.29	22.29	21.82	22.05	5,037,122	-0.32(-1.45%)
Oct 23, 2020	22.86	22.94	22.29	22.38	5,280,691	-0.34(-1.50%)
Oct 22, 2020	22.35	22.75	22.29	22.72	3,726,088	+0.35(+1.56%)
Oct 21, 2020	22.44	22.55	22.35	22.37	3,901,967	-0.12(-0.55%)
Oct 20, 2020	22.49	22.68	22.46	22.49	3,900,366	+0.01(+0.03%)
Oct 19, 2020	22.88	22.97	22.47	22.49	3,003,020	-0.30(-1.32%)
Oct 16, 2020	22.75	22.88	22.52	22.79	6,575,341	+0.14(+0.62%)
Oct 15, 2020	22.56	22.68	22.32	22.65	4,453,240	-0.13(-0.58%)
Oct 14, 2020	22.91	23.11	22.72	22.78	4,516,564	-0.13(-0.57%)
Oct 13, 2020	22.96	23.11	22.90	22.91	3,555,616	-0.05(-0.24%)
Oct 12, 2020	23.14	23.34	22.83	22.97	2,230,170	-0.12(-0.50%)
Oct 09, 2020	23.54	23.66	23.06	23.08	3,413,672	-0.38(-1.62%)
Oct 08, 2020	22.73	23.47	22.70	23.46	3,717,890	+0.86(+3.80%)
Oct 07, 2020	22.47	22.66	22.36	22.60	4,739,081	+0.19(+0.86%)
Oct 06, 2020	23.09	23.11	22.34	22.41	5,235,019	-0.45(-1.96%)
Oct 05, 2020	22.67	22.90	22.50	22.86	2,888,568	+0.45(+2.00%)
Oct 02, 2020	22.05	22.56	22.01	22.41	3,890,539	-0.06(-0.28%)
Oct 01, 2020	22.61	22.78	22.38	22.47	4,477,989	-0.12(-0.55%)
Sep 30, 2020	22.94	23.06	22.59	22.59	4,645,220	-0.27(-1.18%)
Sep 29, 2020	23.22	23.23	22.74	22.87	2,937,918	-0.41(-1.76%)
Sep 28, 2020	23.37	23.59	23.18	23.28	3,014,972	+0.07(+0.30%)
Sep 25, 2020	22.90	23.27	22.76	23.21	2,964,460	+0.27(+1.18%)
Sep 24, 2020	22.75	23.12	22.50	22.94	3,552,488	+0.10(+0.44%)
Sep 23, 2020	23.58	23.66	22.82	22.83	3,920,339	-0.77(-3.28%)
Sep 22, 2020	23.31	23.69	23.29	23.61	3,762,915	+0.35(+1.50%)
Sep 21, 2020	23.37	23.38	22.72	23.26	4,614,678	-0.34(-1.44%)
Sep 18, 2020	23.69	23.78	23.54	23.60	3,167,096	-0.26(-1.10%)
Sep 17, 2020	23.77	23.90	23.53	23.86	3,300,919	-0.09(-0.36%)
Sep 16, 2020	24.14	24.34	23.90	23.95	3,163,241	+0.01(+0.03%)
Sep 15, 2020	24.08	24.50	23.93	23.94	3,434,580	+0.03(+0.13%)
Sep 14, 2020	24.23	24.34	23.90	23.91	4,132,911	-0.22(-0.93%)
Sep 11, 2020	24.14	24.29	23.96	24.13	2,445,204	+0.11(+0.45%)
Sep 10, 2020	24.59	24.71	24.01	24.03	3,238,878	-0.53(-2.14%)
Sep 09, 2020	24.37	24.76	24.24	24.55	3,511,186	+0.47(+1.96%)
Sep 08, 2020	24.10	24.41	23.92	24.08	4,226,316	-0.36(-1.46%)
Sep 04, 2020	24.88	24.98	24.35	24.44	5,530,756	-0.38(-1.53%)
Sep 03, 2020	25.09	25.32	24.70	24.82	3,502,157	-0.38(-1.50%)
Sep 02, 2020	25.00	25.49	24.99	25.19	3,368,995	+0.24(+0.96%)