Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	16.89	16.98	16.63	16.64	6,309,067	-0.20(-1.18%)
Sep 29, 2020	17.10	17.10	16.74	16.84	3,990,236	-0.30(-1.76%)
Sep 28, 2020	17.21	17.37	17.06	17.14	4,094,889	+0.05(+0.30%)
Sep 25, 2020	16.86	17.13	16.76	17.09	4,026,285	+0.20(+1.18%)
Sep 24, 2020	16.75	17.02	16.56	16.89	4,824,935	+0.07(+0.44%)
Sep 23, 2020	17.36	17.42	16.80	16.81	5,324,545	-0.57(-3.28%)
Sep 22, 2020	17.17	17.44	17.15	17.38	5,110,735	+0.26(+1.50%)
Sep 21, 2020	17.21	17.22	16.73	17.13	6,267,586	-0.25(-1.44%)
Sep 18, 2020	17.45	17.51	17.33	17.38	4,301,503	-0.19(-1.10%)
Sep 17, 2020	17.50	17.60	17.33	17.57	4,483,258	-0.06(-0.36%)
Sep 16, 2020	17.78	17.92	17.60	17.63	4,296,267	+0.01(+0.03%)
Sep 15, 2020	17.73	18.04	17.62	17.63	4,664,795	+0.02(+0.13%)
Sep 14, 2020	17.84	17.92	17.60	17.60	5,613,258	-0.17(-0.93%)
Sep 11, 2020	17.78	17.88	17.64	17.77	3,321,040	+0.08(+0.45%)
Sep 10, 2020	18.11	18.19	17.68	17.69	4,398,996	-0.39(-2.14%)
Sep 09, 2020	17.95	18.23	17.85	18.08	4,768,841	+0.35(+1.96%)
Sep 08, 2020	17.75	17.98	17.61	17.73	5,740,118	-0.26(-1.46%)
Sep 04, 2020	18.32	18.39	17.93	17.99	7,511,789	-0.28(-1.53%)
Sep 03, 2020	18.47	18.64	18.18	18.27	4,756,577	-0.28(-1.50%)
Sep 02, 2020	18.41	18.77	18.40	18.55	4,575,718	+0.18(+0.96%)
Sep 01, 2020	18.25	18.44	18.16	18.37	4,696,198	+0.13(+0.72%)
Aug 31, 2020	18.59	18.62	18.23	18.24	4,535,099	-0.31(-1.66%)
Aug 28, 2020	18.58	18.63	18.44	18.55	3,580,285	+0.07(+0.40%)
Aug 27, 2020	18.34	18.58	18.33	18.48	4,357,027	+0.16(+0.87%)
Aug 26, 2020	18.66	18.66	18.28	18.32	3,855,615	-0.30(-1.62%)
Aug 25, 2020	18.71	18.80	18.46	18.62	4,708,491	-0.07(-0.37%)
Aug 24, 2020	18.77	18.85	18.61	18.69	3,534,246	-0.01(-0.03%)
Aug 21, 2020	18.63	18.71	18.51	18.69	2,835,197	+0.01(+0.06%)
Aug 20, 2020	18.61	18.79	18.46	18.68	3,729,429	+0.00(+0.00%)
Aug 19, 2020	18.84	18.93	18.66	18.68	3,494,513	-0.10(-0.55%)
Aug 18, 2020	18.77	18.96	18.72	18.78	5,327,169	+0.03(+0.18%)
Aug 17, 2020	18.80	18.82	18.64	18.75	3,984,439	+0.02(+0.12%)
Aug 14, 2020	18.62	18.92	18.61	18.73	3,787,400	+0.00(+0.00%)
Aug 13, 2020	19.09	19.09	18.63	18.73	7,818,874	+0.18(+0.96%)
Aug 12, 2020	18.53	18.70	18.47	18.55	8,604,232	+0.25(+1.37%)
Aug 11, 2020	18.47	18.58	18.28	18.30	5,886,151	+0.01(+0.06%)
Aug 10, 2020	18.10	18.30	18.07	18.29	4,464,008	+0.27(+1.51%)
Aug 07, 2020	18.01	18.04	17.82	18.01	3,465,106	-0.03(-0.18%)
Aug 06, 2020	17.93	18.13	17.86	18.05	3,878,125	+0.11(+0.64%)
Aug 05, 2020	18.17	18.23	17.82	17.93	6,592,495	-0.07(-0.39%)
Aug 04, 2020	17.45	18.03	17.36	18.00	6,573,054	+0.66(+3.81%)
Aug 03, 2020	17.50	17.52	17.32	17.34	3,156,489	-0.13(-0.72%)
Jul 31, 2020	17.61	17.63	17.20	17.47	4,847,046	-0.11(-0.62%)
Jul 30, 2020	17.72	17.79	17.34	17.58	5,236,066	-0.24(-1.35%)
Jul 29, 2020	17.43	17.82	17.33	17.82	8,381,597	+0.58(+3.36%)
Jul 28, 2020	17.11	17.40	17.05	17.24	6,285,294	+0.15(+0.86%)
Jul 27, 2020	17.12	17.15	16.96	17.09	7,072,690	+0.02(+0.10%)
Jul 24, 2020	17.05	17.12	16.96	17.08	3,270,931	+0.02(+0.10%)
Jul 23, 2020	17.09	17.22	16.97	17.06	4,519,278	-0.10(-0.60%)
Jul 22, 2020	16.92	17.17	16.82	17.16	4,819,607	+0.26(+1.55%)
Jul 21, 2020	16.84	17.20	16.83	16.90	5,021,750	+0.22(+1.34%)
Jul 20, 2020	16.79	16.92	16.67	16.68	4,733,360	-0.06(-0.36%)
Jul 17, 2020	16.81	16.91	16.67	16.74	3,909,144	-0.04(-0.26%)
Jul 16, 2020	16.84	17.02	16.78	16.78	4,277,882	-0.13(-0.77%)
Jul 15, 2020	16.98	17.03	16.82	16.91	5,352,873	+0.21(+1.27%)
Jul 14, 2020	16.16	16.72	16.05	16.70	5,241,166	+0.49(+3.00%)
Jul 13, 2020	16.19	16.37	16.11	16.21	5,437,244	+0.05(+0.34%)
Jul 10, 2020	16.18	16.28	16.09	16.16	4,798,319	+0.01(+0.03%)
Jul 09, 2020	16.47	16.47	16.07	16.15	5,308,863	-0.28(-1.69%)
Jul 08, 2020	16.38	16.56	16.30	16.43	4,186,202	+0.09(+0.53%)
Jul 07, 2020	16.43	16.68	16.34	16.34	6,015,435	-0.30(-1.80%)
Jul 06, 2020	17.02	17.02	16.50	16.64	4,646,840	-0.08(-0.46%)
Jul 02, 2020	16.73	16.97	16.68	16.72	3,497,896	+0.22(+1.36%)