Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	22.94	23.06	22.59	22.60	4,644,862	-0.27(-1.18%)
Sep 29, 2020	23.22	23.23	22.74	22.87	2,937,692	-0.41(-1.76%)
Sep 28, 2020	23.37	23.59	23.18	23.28	3,014,740	+0.07(+0.30%)
Sep 25, 2020	22.91	23.27	22.76	23.21	2,964,232	+0.27(+1.18%)
Sep 24, 2020	22.75	23.12	22.50	22.94	3,552,214	+0.10(+0.44%)
Sep 23, 2020	23.58	23.66	22.82	22.84	3,920,037	-0.77(-3.28%)
Sep 22, 2020	23.32	23.69	23.29	23.61	3,762,626	+0.35(+1.50%)
Sep 21, 2020	23.37	23.39	22.72	23.26	4,614,323	-0.34(-1.44%)
Sep 18, 2020	23.70	23.78	23.54	23.60	3,166,853	-0.26(-1.10%)
Sep 17, 2020	23.77	23.90	23.53	23.87	3,300,665	-0.09(-0.36%)
Sep 16, 2020	24.14	24.34	23.90	23.95	3,162,998	+0.01(+0.03%)
Sep 15, 2020	24.08	24.50	23.93	23.94	3,434,316	+0.03(+0.13%)
Sep 14, 2020	24.23	24.34	23.90	23.91	4,132,593	-0.22(-0.93%)
Sep 11, 2020	24.14	24.29	23.97	24.14	2,445,016	+0.11(+0.45%)
Sep 10, 2020	24.59	24.71	24.01	24.03	3,238,629	-0.53(-2.14%)
Sep 09, 2020	24.38	24.76	24.25	24.55	3,510,916	+0.47(+1.96%)
Sep 08, 2020	24.11	24.42	23.92	24.08	4,225,990	-0.36(-1.46%)
Sep 04, 2020	24.88	24.98	24.35	24.44	5,530,330	-0.38(-1.53%)
Sep 03, 2020	25.09	25.32	24.70	24.82	3,501,887	-0.38(-1.50%)
Sep 02, 2020	25.00	25.49	24.99	25.20	3,368,735	+0.24(+0.96%)
Sep 01, 2020	24.79	25.05	24.67	24.96	3,457,435	+0.18(+0.72%)
Aug 31, 2020	25.25	25.29	24.76	24.78	3,338,831	-0.42(-1.66%)
Aug 28, 2020	25.24	25.31	25.05	25.20	2,635,878	+0.10(+0.40%)
Aug 27, 2020	24.91	25.24	24.90	25.10	3,207,731	+0.22(+0.87%)
Aug 26, 2020	25.34	25.34	24.83	24.88	2,838,581	-0.41(-1.62%)
Aug 25, 2020	25.41	25.53	25.07	25.29	3,466,486	-0.09(-0.37%)
Aug 24, 2020	25.49	25.60	25.28	25.38	2,601,983	-0.01(-0.03%)
Aug 21, 2020	25.31	25.42	25.14	25.39	2,087,329	+0.02(+0.06%)
Aug 20, 2020	25.27	25.52	25.08	25.37	2,745,681	+0.00(+0.00%)
Aug 19, 2020	25.59	25.71	25.35	25.37	2,572,731	-0.14(-0.55%)
Aug 18, 2020	25.49	25.75	25.43	25.51	3,921,969	+0.05(+0.18%)
Aug 17, 2020	25.54	25.57	25.32	25.47	2,933,424	+0.03(+0.12%)
Aug 14, 2020	25.30	25.70	25.27	25.44	2,788,360	+0.00(+0.00%)
Aug 13, 2020	25.92	25.92	25.31	25.44	5,756,412	-0.39(-1.50%)
Aug 12, 2020	25.79	26.03	25.71	25.82	6,180,772	+0.35(+1.37%)
Aug 11, 2020	25.72	25.86	25.45	25.47	4,228,263	+0.02(+0.06%)
Aug 10, 2020	25.20	25.48	25.15	25.46	3,206,680	+0.38(+1.52%)
Aug 07, 2020	25.08	25.12	24.81	25.08	2,489,128	-0.05(-0.18%)
Aug 06, 2020	24.96	25.25	24.87	25.12	2,785,816	+0.16(+0.64%)
Aug 05, 2020	25.29	25.37	24.81	24.96	4,735,659	-0.10(-0.39%)
Aug 04, 2020	24.30	25.10	24.17	25.06	4,721,694	+0.92(+3.81%)
Aug 03, 2020	24.36	24.39	24.11	24.14	2,267,435	-0.17(-0.72%)
Jul 31, 2020	24.52	24.55	23.94	24.32	3,481,831	-0.15(-0.62%)
Jul 30, 2020	24.67	24.76	24.14	24.47	3,761,280	-0.33(-1.35%)
Jul 29, 2020	24.26	24.81	24.13	24.80	6,020,845	+0.81(+3.36%)
Jul 28, 2020	23.82	24.22	23.74	24.00	4,514,984	+0.21(+0.86%)
Jul 27, 2020	23.84	23.87	23.61	23.79	5,080,603	+0.02(+0.10%)
Jul 24, 2020	23.74	23.83	23.62	23.77	2,349,644	+0.02(+0.10%)
Jul 23, 2020	23.79	23.97	23.63	23.75	3,246,383	-0.14(-0.60%)
Jul 22, 2020	23.56	23.91	23.41	23.89	3,462,121	+0.36(+1.55%)
Jul 21, 2020	23.44	23.94	23.43	23.53	3,607,328	+0.31(+1.34%)
Jul 20, 2020	23.37	23.56	23.21	23.22	3,400,166	-0.08(-0.36%)
Jul 17, 2020	23.41	23.54	23.20	23.30	2,808,098	-0.06(-0.26%)
Jul 16, 2020	23.44	23.69	23.35	23.36	3,072,978	-0.18(-0.77%)
Jul 15, 2020	23.64	23.71	23.42	23.54	3,845,188	+0.30(+1.28%)
Jul 14, 2020	22.49	23.27	22.35	23.25	3,764,944	+0.68(+3.00%)
Jul 13, 2020	22.53	22.79	22.43	22.57	3,905,795	+0.08(+0.34%)
Jul 10, 2020	22.52	22.67	22.40	22.49	3,446,829	+0.01(+0.03%)
Jul 09, 2020	22.93	22.93	22.37	22.49	3,813,574	-0.39(-1.69%)
Jul 08, 2020	22.81	23.06	22.68	22.87	3,007,120	+0.12(+0.53%)
Jul 07, 2020	22.87	23.22	22.75	22.75	4,321,133	-0.42(-1.80%)
Jul 06, 2020	23.69	23.69	22.97	23.17	3,338,016	-0.11(-0.46%)
Jul 02, 2020	23.28	23.63	23.22	23.28	2,512,682	+0.31(+1.36%)