Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	20.66	20.69	20.42	20.52	8,910,262	-0.30(-1.43%)
Jan 30, 2020	20.67	20.81	20.45	20.81	5,305,417	+0.07(+0.32%)
Jan 29, 2020	20.75	20.80	20.67	20.75	3,747,093	+0.02(+0.10%)
Jan 28, 2020	20.65	20.74	20.61	20.73	4,836,755	+0.13(+0.64%)
Jan 27, 2020	20.45	20.62	20.43	20.60	4,680,385	-0.11(-0.54%)
Jan 24, 2020	20.73	20.76	20.63	20.71	5,029,788	+0.03(+0.12%)
Jan 23, 2020	20.60	20.72	20.49	20.68	5,087,656	+0.08(+0.39%)
Jan 22, 2020	20.58	20.66	20.48	20.60	5,590,978	+0.05(+0.25%)
Jan 21, 2020	20.51	20.64	20.51	20.55	11,344,591	+0.11(+0.54%)
Jan 17, 2020	20.44	20.51	20.38	20.44	3,668,966	+0.02(+0.07%)
Jan 16, 2020	20.32	20.45	20.29	20.43	5,019,240	+0.15(+0.72%)
Jan 15, 2020	20.32	20.40	20.22	20.28	5,114,310	-0.02(-0.07%)
Jan 14, 2020	20.38	20.38	20.21	20.30	3,907,370	-0.02(-0.10%)
Jan 13, 2020	20.16	20.32	20.01	20.32	5,655,211	+0.17(+0.83%)
Jan 10, 2020	20.10	20.18	20.01	20.15	5,410,580	+0.05(+0.25%)
Jan 09, 2020	20.12	20.12	19.89	20.10	6,095,955	-0.04(-0.18%)
Jan 08, 2020	20.02	20.18	19.99	20.13	4,842,288	+0.09(+0.43%)
Jan 07, 2020	20.11	20.14	19.96	20.05	9,607,066	-0.14(-0.67%)
Jan 06, 2020	20.03	20.21	20.00	20.18	4,394,255	+0.19(+0.93%)
Jan 03, 2020	20.03	20.05	19.89	20.00	3,617,031	-0.04(-0.18%)
Jan 02, 2020	20.08	20.16	19.96	20.03	4,151,190	-0.03(-0.15%)
Dec 31, 2019	19.95	20.09	19.94	20.06	3,719,910	+0.11(+0.56%)
Dec 30, 2019	19.99	20.01	19.87	19.95	4,624,324	-0.02(-0.10%)
Dec 27, 2019	20.06	20.11	19.93	19.97	2,711,930	-0.04(-0.20%)
Dec 26, 2019	19.96	20.09	19.92	20.01	1,696,131	+0.06(+0.28%)
Dec 24, 2019	19.95	19.98	19.87	19.96	1,861,144	-0.01(-0.03%)
Dec 23, 2019	19.91	19.97	19.82	19.96	3,649,312	+0.08(+0.38%)
Dec 20, 2019	19.69	19.93	19.68	19.89	5,497,007	+0.16(+0.79%)
Dec 19, 2019	19.68	19.76	19.63	19.73	4,990,999	+0.02(+0.10%)
Dec 18, 2019	19.54	19.78	19.52	19.71	7,308,307	+0.27(+1.40%)
Dec 17, 2019	19.52	19.60	19.42	19.44	6,126,153	-0.05(-0.26%)
Dec 16, 2019	19.45	19.60	19.41	19.49	6,546,479	+0.16(+0.84%)
Dec 13, 2019	19.31	19.34	19.16	19.33	6,113,292	+0.03(+0.13%)
Dec 12, 2019	19.43	19.50	19.29	19.30	4,895,835	-0.20(-1.01%)
Dec 11, 2019	19.59	19.62	19.45	19.50	5,448,874	-0.03(-0.16%)
Dec 10, 2019	19.58	19.80	19.51	19.53	13,474,984	-0.05(-0.23%)
Dec 09, 2019	19.43	19.62	19.42	19.57	10,715,798	+0.15(+0.75%)
Dec 06, 2019	19.37	19.53	19.36	19.43	4,691,020	+0.02(+0.10%)
Dec 05, 2019	19.36	19.43	19.29	19.41	4,510,646	+0.11(+0.55%)
Dec 04, 2019	19.27	19.37	19.24	19.30	9,549,390	+0.15(+0.76%)
Dec 03, 2019	19.00	19.18	18.94	19.15	5,028,099	+0.07(+0.37%)
Dec 02, 2019	19.13	19.17	18.92	19.08	4,251,895	-0.09(-0.45%)
Nov 29, 2019	19.15	19.18	19.05	19.17	1,923,982	+0.03(+0.13%)
Nov 27, 2019	19.04	19.14	18.91	19.14	4,313,994	+0.12(+0.61%)
Nov 26, 2019	19.04	19.09	18.98	19.03	4,025,935	-0.03(-0.16%)
Nov 25, 2019	18.96	19.11	18.89	19.06	5,026,158	+0.19(+0.99%)
Nov 22, 2019	19.06	19.09	18.86	18.87	5,223,058	-0.18(-0.93%)
Nov 21, 2019	19.02	19.05	18.93	19.05	4,548,253	+0.03(+0.13%)
Nov 20, 2019	18.90	19.03	18.82	19.02	5,409,688	+0.05(+0.24%)
Nov 19, 2019	19.16	19.17	18.85	18.98	7,115,162	-0.22(-1.16%)
Nov 18, 2019	19.25	19.29	19.15	19.20	13,825,487	-0.06(-0.31%)
Nov 15, 2019	19.05	19.28	18.99	19.26	4,492,001	+0.23(+1.22%)
Nov 14, 2019	19.27	19.27	18.91	19.03	7,949,180	+0.14(+0.76%)
Nov 13, 2019	18.65	18.90	18.60	18.88	9,146,123	+0.23(+1.23%)
Nov 12, 2019	18.45	18.69	18.42	18.66	12,841,081	+0.24(+1.32%)
Nov 11, 2019	18.31	18.48	18.29	18.41	6,574,143	+0.14(+0.77%)
Nov 08, 2019	17.97	18.47	17.91	18.27	11,354,384	+0.36(+2.02%)
Nov 07, 2019	18.07	18.08	17.88	17.91	5,481,152	-0.09(-0.49%)
Nov 06, 2019	18.00	18.11	17.95	18.00	8,754,196	-0.00(-0.03%)
Nov 05, 2019	18.01	18.12	17.87	18.00	7,605,784	+0.02(+0.11%)
Nov 04, 2019	18.00	18.06	17.90	17.98	12,991,511	+0.00(+0.03%)