Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.74	18.89	18.14	18.20	9,595,054	-0.38(-2.04%)
Nov 27, 2020	18.54	18.63	18.46	18.58	3,490,744	+0.02(+0.13%)
Nov 25, 2020	18.26	18.57	18.21	18.55	9,496,122	+0.29(+1.60%)
Nov 24, 2020	17.79	18.34	17.76	18.26	9,727,615	+0.80(+4.61%)
Nov 23, 2020	17.29	17.50	17.18	17.46	6,410,423	+0.40(+2.36%)
Nov 20, 2020	16.98	17.09	16.89	17.05	5,971,245	+0.06(+0.38%)
Nov 19, 2020	16.84	17.01	16.77	16.99	6,279,898	+0.04(+0.21%)
Nov 18, 2020	17.35	17.40	16.95	16.95	11,071,660	-0.35(-2.02%)
Nov 17, 2020	16.88	17.32	16.69	17.30	7,507,747	+0.40(+2.38%)
Nov 16, 2020	16.84	17.00	16.80	16.90	9,355,168	+0.33(+1.97%)
Nov 13, 2020	17.02	17.06	16.55	16.58	16,381,904	-0.30(-1.76%)
Nov 12, 2020	17.32	17.32	16.60	16.87	22,143,140	-0.19(-1.11%)
Nov 11, 2020	17.10	17.14	16.75	17.06	15,783,285	+0.16(+0.92%)
Nov 10, 2020	16.33	16.91	16.25	16.91	18,598,312	+0.81(+5.04%)
Nov 09, 2020	16.13	16.50	15.98	16.09	13,351,029	+0.84(+5.50%)
Nov 06, 2020	15.88	15.97	15.26	15.26	9,987,752	-0.53(-3.35%)
Nov 05, 2020	15.72	15.98	15.62	15.78	7,663,446	+0.29(+1.90%)
Nov 04, 2020	15.57	16.00	15.33	15.49	8,195,597	+0.08(+0.50%)
Nov 03, 2020	15.51	15.56	15.37	15.41	7,539,230	+0.13(+0.84%)
Nov 02, 2020	15.48	15.48	15.18	15.28	9,405,760	-0.04(-0.25%)
Oct 30, 2020	15.26	15.36	15.09	15.32	8,953,308	+0.00(+0.00%)
Oct 29, 2020	15.23	15.39	14.99	15.32	8,264,921	+0.01(+0.04%)
Oct 28, 2020	15.52	15.61	15.29	15.32	9,450,203	-0.42(-2.69%)
Oct 27, 2020	15.81	15.91	15.69	15.74	4,396,165	-0.11(-0.67%)
Oct 26, 2020	16.01	16.01	15.68	15.84	7,010,917	-0.23(-1.45%)
Oct 23, 2020	16.42	16.48	16.01	16.08	7,349,929	-0.24(-1.50%)
Oct 22, 2020	16.06	16.34	16.01	16.32	5,186,155	+0.25(+1.56%)
Oct 21, 2020	16.12	16.20	16.06	16.07	5,430,952	-0.09(-0.55%)
Oct 20, 2020	16.16	16.29	16.13	16.16	5,428,723	+0.01(+0.03%)
Oct 19, 2020	16.44	16.51	16.14	16.16	4,179,753	-0.22(-1.32%)
Oct 16, 2020	16.34	16.44	16.18	16.37	9,151,887	+0.10(+0.62%)
Oct 15, 2020	16.21	16.29	16.03	16.27	6,198,241	-0.09(-0.58%)
Oct 14, 2020	16.46	16.61	16.32	16.37	6,286,378	-0.09(-0.57%)
Oct 13, 2020	16.50	16.60	16.46	16.46	4,948,884	-0.04(-0.24%)
Oct 12, 2020	16.63	16.77	16.40	16.50	3,104,061	-0.08(-0.50%)
Oct 09, 2020	16.91	17.00	16.57	16.58	4,751,318	-0.27(-1.62%)
Oct 08, 2020	16.33	16.86	16.31	16.86	5,174,744	+0.62(+3.80%)
Oct 07, 2020	16.14	16.28	16.06	16.24	6,596,089	+0.14(+0.86%)
Oct 06, 2020	16.59	16.60	16.05	16.10	7,286,360	-0.32(-1.96%)
Oct 05, 2020	16.29	16.45	16.17	16.42	4,020,453	+0.32(+2.00%)
Oct 02, 2020	15.84	16.21	15.82	16.10	5,415,046	-0.04(-0.28%)
Oct 01, 2020	16.24	16.37	16.08	16.14	6,232,688	-0.09(-0.55%)
Sep 30, 2020	16.48	16.57	16.23	16.23	6,465,448	-0.19(-1.18%)
Sep 29, 2020	16.68	16.69	16.34	16.43	4,089,141	-0.29(-1.76%)
Sep 28, 2020	16.79	16.95	16.65	16.72	4,196,388	+0.05(+0.30%)
Sep 25, 2020	16.46	16.72	16.35	16.67	4,126,083	+0.19(+1.18%)
Sep 24, 2020	16.34	16.61	16.16	16.48	4,944,530	+0.07(+0.44%)
Sep 23, 2020	16.94	17.00	16.39	16.41	5,456,523	-0.56(-3.28%)
Sep 22, 2020	16.75	17.02	16.73	16.96	5,237,413	+0.25(+1.50%)
Sep 21, 2020	16.79	16.80	16.32	16.71	6,422,939	-0.24(-1.44%)
Sep 18, 2020	17.02	17.08	16.91	16.96	4,408,123	-0.19(-1.10%)
Sep 17, 2020	17.08	17.17	16.91	17.15	4,594,384	-0.06(-0.36%)
Sep 16, 2020	17.35	17.48	17.17	17.21	4,402,757	+0.01(+0.03%)
Sep 15, 2020	17.30	17.60	17.19	17.20	4,780,420	+0.02(+0.13%)
Sep 14, 2020	17.41	17.48	17.17	17.18	5,752,392	-0.16(-0.93%)
Sep 11, 2020	17.35	17.45	17.22	17.34	3,403,357	+0.08(+0.45%)
Sep 10, 2020	17.67	17.75	17.25	17.26	4,508,032	-0.38(-2.14%)
Sep 09, 2020	17.51	17.79	17.42	17.64	4,887,044	+0.34(+1.96%)
Sep 08, 2020	17.32	17.54	17.18	17.30	5,882,396	-0.26(-1.46%)
Sep 04, 2020	17.87	17.95	17.49	17.56	7,697,981	-0.27(-1.53%)
Sep 03, 2020	18.02	18.19	17.74	17.83	4,874,477	-0.27(-1.51%)
Sep 02, 2020	17.96	18.31	17.95	18.10	4,689,135	+0.17(+0.96%)