Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	25.35	25.35	24.90	25.11	10,931,317	-0.45(-1.75%)
Nov 29, 2021	26.18	26.31	25.47	25.56	12,900,061	-0.52(-2.00%)
Nov 26, 2021	26.20	26.24	25.88	26.08	7,218,996	-0.61(-2.28%)
Nov 24, 2021	26.57	26.83	26.50	26.69	7,923,451	+0.06(+0.23%)
Nov 23, 2021	26.49	26.69	26.40	26.63	7,981,072	+0.23(+0.86%)
Nov 22, 2021	26.53	26.55	26.28	26.40	7,946,349	-0.17(-0.63%)
Nov 19, 2021	26.60	26.65	26.29	26.57	11,267,173	-0.23(-0.87%)
Nov 18, 2021	26.89	26.90	26.75	26.81	8,346,718	-0.10(-0.37%)
Nov 17, 2021	26.96	27.28	26.79	26.91	4,562,894	-0.07(-0.27%)
Nov 16, 2021	27.03	27.19	26.93	26.98	10,422,800	-0.07(-0.25%)
Nov 15, 2021	27.16	27.26	26.92	27.05	11,104,501	+0.01(+0.05%)
Nov 12, 2021	27.58	27.58	27.00	27.03	8,761,139	+0.07(+0.28%)
Nov 11, 2021	27.19	27.19	26.94	26.96	7,663,252	-0.40(-1.46%)
Nov 10, 2021	27.29			27.36	11,586,575	+0.08(+0.31%)
Nov 09, 2021	27.39	27.55	27.25	27.27	11,935,599	-0.03(-0.09%)
Nov 08, 2021	27.94	27.95	27.26	27.30	10,592,750	-0.63(-2.24%)
Nov 05, 2021	27.35	27.96	27.22	27.93	9,557,997	+0.88(+3.27%)
Nov 04, 2021	27.55	27.56	26.91	27.04	7,328,433	-0.14(-0.52%)
Nov 03, 2021	27.02	27.21	26.98	27.18	4,964,081	+0.01(+0.05%)
Nov 02, 2021	27.22	27.26	27.08	27.17	3,910,906	-0.17(-0.64%)
Nov 01, 2021	27.09	27.37	27.16	27.35	4,006,896	+0.35(+1.29%)
Oct 29, 2021	27.25	27.25	26.91	27.00	4,684,239	-0.27(-0.99%)
Oct 28, 2021	27.19	27.30	26.98	27.27	6,441,937	+0.08(+0.28%)
Oct 27, 2021	27.34	27.54	27.19	27.19	6,971,397	-0.26(-0.96%)
Oct 26, 2021	27.58		27.45	27.46	4,449,864	-0.06(-0.21%)
Oct 25, 2021	27.66	27.66	27.31	27.51	10,123,700	-0.09(-0.33%)
Oct 22, 2021	27.48	27.61	27.41	27.60	4,237,435	+0.18(+0.66%)
Oct 21, 2021	27.69	27.77	27.39	27.42	5,988,886	-0.43(-1.53%)
Oct 20, 2021	27.71	27.87	27.57	27.85	7,510,980	+0.19(+0.68%)
Oct 19, 2021	27.60	27.80	27.56	27.66	7,680,358	+0.15(+0.56%)
Oct 18, 2021	27.53	27.71	27.43	27.51	7,440,854	+0.06(+0.21%)
Oct 15, 2021	27.57	27.59	27.42	27.45	6,566,678	+0.02(+0.07%)
Oct 14, 2021	27.37	27.53	27.26	27.43	4,730,836	+0.27(+1.00%)
Oct 13, 2021	26.91	27.16	26.83	27.16	10,176,849	+0.17(+0.65%)
Oct 12, 2021	26.66	27.11	26.63	26.98	5,707,057	+0.32(+1.21%)
Oct 11, 2021	26.93	26.95	26.47	26.66	5,610,597	-0.02(-0.07%)
Oct 08, 2021	26.45	26.76	26.29	26.68	10,326,272	+0.37(+1.40%)
Oct 07, 2021	26.20	26.42	26.20	26.31	7,063,855	+0.16(+0.62%)
Oct 06, 2021	25.75	26.17	25.59	26.15	8,582,848	+0.24(+0.92%)
Oct 05, 2021	26.19	26.27	25.86	25.91	6,367,227	-0.15(-0.59%)
Oct 04, 2021	25.97	26.29	25.88	26.07	6,098,694	+0.26(+1.00%)
Oct 01, 2021	25.74	25.88	25.56	25.81	3,840,840	+0.14(+0.55%)
Sep 30, 2021	25.78	25.91	25.60	25.67	4,261,680	-0.01(-0.05%)
Sep 29, 2021	25.70	25.90	25.55	25.68	4,144,026	+0.01(+0.05%)
Sep 28, 2021	26.08	26.12	25.59	25.67	8,360,158	-0.38(-1.46%)
Sep 27, 2021	25.93	26.17	25.85	26.05	5,290,045	+0.23(+0.90%)
Sep 24, 2021	25.75	25.90	25.71	25.82	2,706,068	-0.03(-0.12%)
Sep 23, 2021	25.66	25.97	25.55	25.85	3,386,724	+0.36(+1.42%)
Sep 22, 2021	25.51	25.71	25.39	25.49	4,635,021	+0.19(+0.76%)
Sep 21, 2021	25.33	25.53	25.20	25.30	5,177,566	+0.23(+0.90%)
Sep 20, 2021	25.15	25.35	24.87	25.07	8,969,107	-0.50(-1.97%)
Sep 17, 2021	25.74	25.84	25.51	25.57	6,771,571	-0.26(-1.02%)
Sep 16, 2021	25.92	25.99	25.77	25.84	3,905,538	-0.14(-0.52%)
Sep 15, 2021	25.84	26.02	25.73	25.97	3,536,041	+0.30(+1.18%)
Sep 14, 2021	26.04	26.08	25.63	25.67	3,578,608	-0.22(-0.85%)
Sep 13, 2021	25.80	26.06	25.80	25.89	4,330,305	+0.22(+0.85%)
Sep 10, 2021	26.00	26.05	25.62	25.67	2,756,008	-0.18(-0.70%)
Sep 09, 2021	25.99	26.10	25.81	25.85	4,677,652	-0.21(-0.82%)
Sep 08, 2021	25.77	26.11	25.75	26.06	6,071,909	+0.29(+1.13%)
Sep 07, 2021	25.80	25.93	25.69	25.77	6,550,881	-0.05(-0.17%)
Sep 03, 2021	25.71	25.84	25.61	25.82	5,989,785	+0.14(+0.53%)
Sep 02, 2021	25.60	25.68	25.51	25.68	4,887,477	+0.23(+0.89%)