Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.75	23.80	22.83	22.89	5,435,117	-0.96(-4.03%)
Apr 29, 2020	23.14	24.01	23.14	23.85	5,314,521	+1.18(+5.20%)
Apr 28, 2020	22.52	22.92	22.25	22.67	5,591,285	+0.54(+2.46%)
Apr 27, 2020	21.78	22.18	21.57	22.13	3,829,256	+0.34(+1.54%)
Apr 24, 2020	21.64	21.89	21.51	21.79	3,866,717	+0.25(+1.18%)
Apr 23, 2020	21.63	21.72	21.32	21.54	6,794,276	+0.16(+0.77%)
Apr 22, 2020	21.54	21.54	21.12	21.37	6,116,738	+0.39(+1.85%)
Apr 21, 2020	21.16	21.40	20.98	20.98	8,433,954	-0.89(-4.06%)
Apr 20, 2020	21.28	22.47	21.12	21.87	11,076,922	-0.06(-0.27%)
Apr 17, 2020	21.63	21.97	21.48	21.93	7,815,340	+0.67(+3.16%)
Apr 16, 2020	21.19	21.61	21.13	21.26	7,594,140	+0.09(+0.42%)
Apr 15, 2020	21.41	21.44	20.98	21.17	5,769,723	-0.84(-3.83%)
Apr 14, 2020	21.46	22.05	21.43	22.01	8,672,272	+0.60(+2.82%)
Apr 13, 2020	21.75	21.87	21.13	21.41	8,334,061	+0.00(+0.00%)
Apr 09, 2020	21.51	21.84	21.16	21.41	13,233,303	+0.25(+1.20%)
Apr 08, 2020	21.13	21.40	20.95	21.16	7,971,772	+0.15(+0.71%)
Apr 07, 2020	22.33	22.33	20.95	21.01	9,563,987	-0.37(-1.71%)
Apr 06, 2020	21.90	21.90	21.16	21.37	8,124,766	+0.52(+2.50%)
Apr 03, 2020	20.92	21.08	20.43	20.85	9,488,840	+0.34(+1.67%)
Apr 02, 2020	20.90	21.83	20.45	20.51	13,751,278	+0.21(+1.03%)
Apr 01, 2020	20.87	21.06	20.07	20.30	8,635,075	-1.40(-6.46%)
Mar 31, 2020	21.50	21.76	20.74	21.70	11,220,488	+0.66(+3.16%)
Mar 30, 2020	20.44	21.08	19.71	21.04	7,544,209	+0.34(+1.66%)
Mar 27, 2020	21.48	21.54	20.58	20.69	8,168,834	-1.49(-6.73%)
Mar 26, 2020	21.62	22.86	21.37	22.19	11,714,934	+0.90(+4.20%)
Mar 25, 2020	20.70	22.87	20.14	21.29	14,965,918	+1.21(+6.02%)
Mar 24, 2020	18.79	20.17	18.79	20.08	15,023,342	+2.37(+13.39%)
Mar 23, 2020	18.74	19.38	17.42	17.71	15,174,981	-1.41(-7.37%)
Mar 20, 2020	19.13	20.81	18.85	19.12	12,450,308	+0.59(+3.18%)
Mar 19, 2020	17.77	18.97	17.04	18.53	10,857,397	+0.69(+3.85%)
Mar 18, 2020	18.67	19.48	16.84	17.84	13,145,621	-2.16(-10.78%)
Mar 17, 2020	20.57	22.57	19.78	20.00	10,937,225	-0.37(-1.83%)
Mar 16, 2020	19.52	21.82	19.26	20.37	9,220,618	-2.70(-11.70%)
Mar 13, 2020	21.83	23.11	19.18	23.07	13,357,703	+3.71(+19.14%)
Mar 12, 2020	21.35	21.66	19.09	19.37	14,379,090	-3.90(-16.77%)
Mar 11, 2020	23.45	23.96	23.07	23.27	11,898,539	-0.85(-3.53%)
Mar 10, 2020	25.02	25.05	22.23	24.12	13,401,575	+0.81(+3.49%)
Mar 09, 2020	24.38	25.03	20.14	23.30	13,079,886	-5.06(-17.83%)
Mar 06, 2020	27.97	28.45	27.62	28.36	8,675,013	-0.35(-1.22%)
Mar 05, 2020	28.42	28.91	28.24	28.71	6,049,645	-0.25(-0.88%)
Mar 04, 2020	28.78	29.07	28.59	28.97	5,460,830	+0.75(+2.64%)
Mar 03, 2020	28.82	29.04	28.14	28.22	8,258,983	-0.28(-0.97%)
Mar 02, 2020	28.14	28.55	27.62	28.50	8,906,406	+0.57(+2.06%)
Feb 28, 2020	27.22	27.93	26.46	27.92	12,732,486	-0.17(-0.61%)
Feb 27, 2020	28.52	28.55	27.66	28.09	12,459,813	-1.13(-3.85%)
Feb 26, 2020	29.25	29.81	29.12	29.22	8,471,165	-0.52(-1.76%)
Feb 25, 2020	30.54	30.70	29.64	29.74	6,937,470	-0.72(-2.38%)
Feb 24, 2020	30.32	30.56	29.86	30.47	6,720,123	-0.77(-2.46%)
Feb 21, 2020	30.96	31.39	30.92	31.23	2,982,111	+0.08(+0.26%)
Feb 20, 2020	31.30	31.39	31.03	31.15	3,723,003	-0.16(-0.50%)
Feb 19, 2020	31.05	31.36	31.02	31.31	4,880,096	+0.31(+0.99%)
Feb 18, 2020	31.09	31.31	30.79	31.00	7,628,636	-0.48(-1.52%)
Feb 14, 2020	30.97	31.52	30.79	31.48	5,560,727	+0.13(+0.43%)
Feb 13, 2020	31.56	31.70	31.30	31.35	4,756,403	-0.32(-1.01%)
Feb 12, 2020	31.64	31.70	31.41	31.67	4,280,636	+0.21(+0.68%)
Feb 11, 2020	31.48	31.73	31.40	31.45	4,431,901	+0.14(+0.45%)
Feb 10, 2020	31.03	31.32	31.00	31.31	8,310,901	+0.29(+0.95%)
Feb 07, 2020	30.84	31.32	30.79	31.02	10,701,982	+0.05(+0.17%)
Feb 06, 2020	30.76	31.04	30.72	30.97	7,758,824	+0.21(+0.69%)
Feb 05, 2020	30.57	30.80	30.51	30.75	5,109,945	+0.43(+1.41%)
Feb 04, 2020	30.41	30.81	30.25	30.33	11,695,933	+0.13(+0.41%)