Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.41	18.55	17.81	17.87	9,771,720	-0.37(-2.04%)
Nov 27, 2020	18.21	18.30	18.12	18.24	3,555,017	+0.02(+0.13%)
Nov 25, 2020	17.93	18.23	17.88	18.22	9,670,967	+0.29(+1.60%)
Nov 24, 2020	17.47	18.00	17.44	17.93	9,906,723	+0.79(+4.61%)
Nov 23, 2020	16.97	17.18	16.87	17.14	6,528,454	+0.40(+2.36%)
Nov 20, 2020	16.67	16.79	16.58	16.75	6,081,189	+0.06(+0.38%)
Nov 19, 2020	16.54	16.70	16.47	16.68	6,395,525	+0.03(+0.21%)
Nov 18, 2020	17.03	17.08	16.65	16.65	11,275,514	-0.34(-2.02%)
Nov 17, 2020	16.57	17.00	16.39	16.99	7,645,982	+0.39(+2.38%)
Nov 16, 2020	16.53	16.69	16.50	16.60	9,527,418	+0.32(+1.97%)
Nov 13, 2020	16.72	16.75	16.25	16.28	16,683,532	-0.29(-1.76%)
Nov 12, 2020	17.01	17.01	16.30	16.57	22,550,846	-0.19(-1.11%)
Nov 11, 2020	16.79	16.83	16.45	16.75	16,073,891	+0.15(+0.92%)
Nov 10, 2020	16.03	16.61	15.96	16.60	18,940,750	+0.80(+5.04%)
Nov 09, 2020	15.84	16.20	15.69	15.80	13,596,851	+0.82(+5.50%)
Nov 06, 2020	15.60	15.68	14.98	14.98	10,171,649	-0.52(-3.35%)
Nov 05, 2020	15.44	15.69	15.33	15.50	7,804,547	+0.29(+1.90%)
Nov 04, 2020	15.29	15.71	15.06	15.21	8,346,497	+0.08(+0.51%)
Nov 03, 2020	15.23	15.27	15.09	15.13	7,678,044	+0.13(+0.84%)
Nov 02, 2020	15.20	15.20	14.90	15.01	9,578,941	-0.04(-0.25%)
Oct 30, 2020	14.98	15.08	14.82	15.04	9,118,159	+0.00(+0.00%)
Oct 29, 2020	14.95	15.11	14.72	15.04	8,417,098	+0.01(+0.04%)
Oct 28, 2020	15.24	15.33	15.02	15.04	9,624,202	-0.41(-2.68%)
Oct 27, 2020	15.52	15.62	15.41	15.45	4,477,108	-0.10(-0.67%)
Oct 26, 2020	15.72	15.72	15.39	15.56	7,140,004	-0.23(-1.45%)
Oct 23, 2020	16.13	16.18	15.72	15.79	7,485,258	-0.24(-1.50%)
Oct 22, 2020	15.77	16.05	15.72	16.03	5,281,644	+0.25(+1.56%)
Oct 21, 2020	15.83	15.91	15.77	15.78	5,530,948	-0.09(-0.55%)
Oct 20, 2020	15.86	16.00	15.84	15.87	5,528,678	+0.01(+0.03%)
Oct 19, 2020	16.14	16.21	15.85	15.86	4,256,712	-0.21(-1.32%)
Oct 16, 2020	16.05	16.14	15.89	16.08	9,320,394	+0.10(+0.61%)
Oct 15, 2020	15.92	16.00	15.74	15.98	6,312,365	-0.09(-0.58%)
Oct 14, 2020	16.16	16.31	16.03	16.07	6,402,125	-0.09(-0.57%)
Oct 13, 2020	16.20	16.30	16.16	16.16	5,040,004	-0.04(-0.24%)
Oct 12, 2020	16.33	16.46	16.10	16.20	3,161,214	-0.08(-0.50%)
Oct 09, 2020	16.61	16.69	16.27	16.28	4,838,801	-0.27(-1.62%)
Oct 08, 2020	16.03	16.56	16.02	16.55	5,270,023	+0.61(+3.80%)
Oct 07, 2020	15.85	15.99	15.77	15.95	6,717,538	+0.14(+0.86%)
Oct 06, 2020	16.29	16.30	15.76	15.81	7,420,519	-0.32(-1.96%)
Oct 05, 2020	15.99	16.15	15.87	16.13	4,094,479	+0.32(+2.00%)
Oct 02, 2020	15.56	15.92	15.53	15.81	5,514,749	-0.04(-0.28%)
Oct 01, 2020	15.95	16.07	15.79	15.85	6,347,446	-0.09(-0.55%)
Sep 30, 2020	16.18	16.27	15.93	15.94	6,584,492	-0.19(-1.18%)
Sep 29, 2020	16.38	16.39	16.04	16.13	4,164,431	-0.29(-1.76%)
Sep 28, 2020	16.49	16.64	16.35	16.42	4,273,653	+0.05(+0.30%)
Sep 25, 2020	16.16	16.42	16.05	16.37	4,202,054	+0.19(+1.18%)
Sep 24, 2020	16.05	16.31	15.87	16.18	5,035,570	+0.07(+0.44%)
Sep 23, 2020	16.63	16.69	16.10	16.11	5,556,990	-0.55(-3.28%)
Sep 22, 2020	16.45	16.71	16.43	16.66	5,333,846	+0.25(+1.50%)
Sep 21, 2020	16.49	16.50	16.03	16.41	6,541,200	-0.24(-1.44%)
Sep 18, 2020	16.72	16.78	16.61	16.65	4,489,286	-0.19(-1.10%)
Sep 17, 2020	16.77	16.86	16.60	16.84	4,678,977	-0.06(-0.36%)
Sep 16, 2020	17.03	17.17	16.86	16.90	4,483,822	+0.01(+0.03%)
Sep 15, 2020	16.99	17.28	16.88	16.89	4,868,438	+0.02(+0.13%)
Sep 14, 2020	17.09	17.17	16.86	16.87	5,858,307	-0.16(-0.93%)
Sep 11, 2020	17.03	17.14	16.91	17.03	3,466,021	+0.08(+0.45%)
Sep 10, 2020	17.35	17.43	16.94	16.95	4,591,036	-0.37(-2.14%)
Sep 09, 2020	17.20	17.47	17.10	17.32	4,977,026	+0.33(+1.96%)
Sep 08, 2020	17.00	17.22	16.87	16.99	5,990,705	-0.25(-1.46%)
Sep 04, 2020	17.55	17.62	17.18	17.24	7,839,718	-0.27(-1.53%)
Sep 03, 2020	17.70	17.86	17.42	17.51	4,964,227	-0.27(-1.50%)
Sep 02, 2020	17.64	17.98	17.63	17.77	4,775,472	+0.17(+0.96%)