Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	15.63	15.74	15.47	15.70	8,738,367	+0.00(+0.00%)
Oct 29, 2020	15.60	15.77	15.36	15.70	8,066,507	+0.01(+0.04%)
Oct 28, 2020	15.90	16.00	15.67	15.69	9,223,333	-0.43(-2.68%)
Oct 27, 2020	16.19	16.30	16.07	16.13	4,290,627	-0.11(-0.67%)
Oct 26, 2020	16.41	16.41	16.06	16.23	6,842,607	-0.24(-1.45%)
Oct 23, 2020	16.83	16.88	16.41	16.47	7,173,480	-0.25(-1.50%)
Oct 22, 2020	16.45	16.75	16.41	16.72	5,061,652	+0.26(+1.56%)
Oct 21, 2020	16.52	16.60	16.45	16.47	5,300,572	-0.09(-0.55%)
Oct 20, 2020	16.55	16.70	16.53	16.56	5,298,397	+0.01(+0.03%)
Oct 19, 2020	16.84	16.91	16.54	16.55	4,079,411	-0.22(-1.32%)
Oct 16, 2020	16.75	16.84	16.58	16.78	8,932,179	+0.10(+0.62%)
Oct 15, 2020	16.61	16.70	16.43	16.67	6,049,441	-0.10(-0.58%)
Oct 14, 2020	16.87	17.01	16.72	16.77	6,135,462	-0.10(-0.57%)
Oct 13, 2020	16.90	17.01	16.86	16.87	4,830,077	-0.04(-0.24%)
Oct 12, 2020	17.04	17.18	16.80	16.91	3,029,543	-0.09(-0.50%)
Oct 09, 2020	17.33	17.41	16.98	16.99	4,637,254	-0.28(-1.62%)
Oct 08, 2020	16.73	17.28	16.71	17.27	5,050,515	+0.63(+3.80%)
Oct 07, 2020	16.54	16.68	16.46	16.64	6,437,738	+0.14(+0.86%)
Oct 06, 2020	17.00	17.01	16.44	16.50	7,111,438	-0.33(-1.96%)
Oct 05, 2020	16.69	16.86	16.56	16.83	3,923,935	+0.33(+2.00%)
Oct 02, 2020	16.23	16.61	16.21	16.50	5,285,048	-0.05(-0.28%)
Oct 01, 2020	16.64	16.77	16.47	16.54	6,083,061	-0.09(-0.55%)
Sep 30, 2020	16.88	16.97	16.63	16.63	6,310,233	-0.20(-1.18%)
Sep 29, 2020	17.09	17.10	16.74	16.83	3,990,974	-0.30(-1.76%)
Sep 28, 2020	17.20	17.37	17.06	17.13	4,095,646	+0.05(+0.30%)
Sep 25, 2020	16.86	17.13	16.75	17.08	4,027,029	+0.20(+1.18%)
Sep 24, 2020	16.75	17.02	16.56	16.88	4,825,827	+0.07(+0.44%)
Sep 23, 2020	17.36	17.41	16.80	16.81	5,325,529	-0.57(-3.28%)
Sep 22, 2020	17.16	17.44	17.15	17.38	5,111,680	+0.26(+1.50%)
Sep 21, 2020	17.20	17.21	16.72	17.12	6,268,744	-0.25(-1.44%)
Sep 18, 2020	17.44	17.50	17.33	17.37	4,302,297	-0.19(-1.10%)
Sep 17, 2020	17.50	17.60	17.32	17.57	4,484,087	-0.06(-0.36%)
Sep 16, 2020	17.77	17.91	17.60	17.63	4,297,061	+0.01(+0.03%)
Sep 15, 2020	17.73	18.03	17.61	17.62	4,665,657	+0.02(+0.13%)
Sep 14, 2020	17.84	17.91	17.60	17.60	5,614,295	-0.17(-0.93%)
Sep 11, 2020	17.77	17.88	17.64	17.77	3,321,654	+0.08(+0.45%)
Sep 10, 2020	18.10	18.19	17.68	17.69	4,399,809	-0.39(-2.14%)
Sep 09, 2020	17.94	18.23	17.85	18.07	4,769,722	+0.35(+1.96%)
Sep 08, 2020	17.74	17.97	17.61	17.73	5,741,179	-0.26(-1.46%)
Sep 04, 2020	18.31	18.39	17.92	17.99	7,513,177	-0.28(-1.53%)
Sep 03, 2020	18.47	18.64	18.18	18.27	4,757,456	-0.28(-1.50%)
Sep 02, 2020	18.40	18.76	18.39	18.55	4,576,563	+0.18(+0.96%)
Sep 01, 2020	18.25	18.44	18.16	18.37	4,697,065	+0.13(+0.72%)
Aug 31, 2020	18.59	18.62	18.23	18.24	4,535,937	-0.31(-1.66%)
Aug 28, 2020	18.58	18.63	18.44	18.55	3,580,947	+0.07(+0.40%)
Aug 27, 2020	18.34	18.58	18.33	18.47	4,357,832	+0.16(+0.87%)
Aug 26, 2020	18.66	18.66	18.27	18.31	3,856,327	-0.30(-1.62%)
Aug 25, 2020	18.71	18.79	18.46	18.62	4,709,361	-0.07(-0.37%)
Aug 24, 2020	18.76	18.84	18.61	18.68	3,534,899	-0.01(-0.03%)
Aug 21, 2020	18.63	18.71	18.51	18.69	2,835,721	+0.01(+0.06%)
Aug 20, 2020	18.60	18.79	18.46	18.68	3,730,118	+0.00(+0.00%)
Aug 19, 2020	18.84	18.92	18.66	18.68	3,495,159	-0.10(-0.55%)
Aug 18, 2020	18.76	18.96	18.72	18.78	5,328,153	+0.03(+0.18%)
Aug 17, 2020	18.80	18.82	18.64	18.75	3,985,175	+0.02(+0.12%)
Aug 14, 2020	18.62	18.91	18.60	18.72	3,788,100	+0.00(+0.00%)
Aug 13, 2020	19.08	19.08	18.63	18.72	7,820,319	+0.18(+0.96%)
Aug 12, 2020	18.52	18.69	18.46	18.55	8,605,823	+0.25(+1.37%)
Aug 11, 2020	18.47	18.57	18.28	18.30	5,887,239	+0.01(+0.06%)
Aug 10, 2020	18.10	18.30	18.07	18.28	4,464,833	+0.27(+1.52%)
Aug 07, 2020	18.01	18.04	17.82	18.01	3,465,747	-0.03(-0.18%)
Aug 06, 2020	17.92	18.13	17.86	18.04	3,878,842	+0.11(+0.64%)
Aug 05, 2020	18.16	18.22	17.82	17.93	6,593,714	-0.07(-0.39%)
Aug 04, 2020	17.45	18.03	17.36	18.00	6,574,269	+0.66(+3.81%)