Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	21.65	21.70	21.05	21.07	8,604,352	-0.73(-3.34%)
Feb 25, 2021	22.35	22.42	21.80	21.80	17,964,846	-0.48(-2.15%)
Feb 24, 2021	22.21	22.39	21.98	22.28	10,519,079	+0.08(+0.36%)
Feb 23, 2021	21.92	22.21	21.55	22.20	9,642,543	+0.35(+1.60%)
Feb 22, 2021	21.66	22.02	21.51	21.85	11,221,662	+0.25(+1.15%)
Feb 19, 2021	21.54	21.64	21.39	21.60	5,501,927	+0.12(+0.58%)
Feb 18, 2021	21.46	21.56	21.23	21.48	8,187,841	-0.04(-0.17%)
Feb 17, 2021	21.64	21.76	21.42	21.51	8,080,784	-0.15(-0.69%)
Feb 16, 2021	21.78	21.90	21.61	21.66	12,516,633	+0.12(+0.55%)
Feb 12, 2021	21.65	21.70	21.37	21.55	27,970,764	-0.32(-1.45%)
Feb 11, 2021	22.13	22.14	21.69	21.86	13,938,752	+0.31(+1.42%)
Feb 10, 2021	21.47	21.60	21.39	21.56	6,266,853	+0.21(+0.98%)
Feb 09, 2021	21.41	21.42	21.18	21.35	11,505,473	-0.05(-0.22%)
Feb 08, 2021	21.21	21.47	21.10	21.40	5,267,797	+0.38(+1.82%)
Feb 05, 2021	21.22	21.23	20.91	21.01	6,039,042	-0.06(-0.28%)
Feb 04, 2021	20.87	21.09	20.65	21.07	10,754,038	+0.25(+1.21%)
Feb 03, 2021	20.64	20.92	20.54	20.82	7,715,453	+0.24(+1.16%)
Feb 02, 2021	20.48	20.68	20.40	20.58	5,323,362	+0.36(+1.77%)
Feb 01, 2021	20.23	20.40	20.03	20.22	5,039,288	+0.15(+0.74%)
Jan 29, 2021	20.21	20.35	19.96	20.08	6,304,659	-0.24(-1.18%)
Jan 28, 2021	20.25	20.43	20.06	20.31	6,294,402	+0.10(+0.47%)
Jan 27, 2021	20.61	20.67	20.19	20.22	6,353,616	-0.61(-2.93%)
Jan 26, 2021	20.78	20.91	20.60	20.83	4,895,864	+0.17(+0.81%)
Jan 25, 2021	20.70	20.76	20.49	20.66	5,887,911	-0.05(-0.23%)
Jan 22, 2021	20.61	20.79	20.56	20.71	5,211,231	-0.23(-1.11%)
Jan 21, 2021	21.25	21.30	20.88	20.94	4,440,726	-0.30(-1.43%)
Jan 20, 2021	21.07	21.28	20.99	21.25	4,409,594	+0.29(+1.37%)
Jan 19, 2021	20.92	21.15	20.60	20.96	12,030,152	-0.11(-0.51%)
Jan 15, 2021	21.23	21.23	20.76	21.07	10,449,910	-0.20(-0.95%)
Jan 14, 2021	20.75	21.32	20.69	21.27	15,095,223	+0.60(+2.89%)
Jan 13, 2021	20.18	20.70	20.14	20.67	12,356,460	+0.53(+2.61%)
Jan 12, 2021	19.99	20.21	19.86	20.15	5,559,439	+0.29(+1.44%)
Jan 11, 2021	19.72	19.90	19.59	19.86	5,857,843	-0.07(-0.33%)
Jan 08, 2021	20.25	20.31	19.76	19.93	7,883,961	-0.21(-1.04%)
Jan 07, 2021	19.75	20.18	19.51	20.14	9,610,292	+0.43(+2.18%)
Jan 06, 2021	20.05	20.06	19.53	19.70	12,109,286	-0.21(-1.08%)
Jan 05, 2021	19.20	19.99	19.17	19.92	11,141,419	+0.82(+4.29%)
Jan 04, 2021	19.33	19.47	18.98	19.10	12,472,804	-0.01(-0.06%)
Dec 31, 2020		19.11	19.11	19.11	5,167,902	+0.01(+0.06%)
Dec 30, 2020	19.02	19.26	18.98	19.10	5,167,902	+0.08(+0.44%)
Dec 29, 2020	19.20	19.31	19.02	19.02	5,802,617	+0.02(+0.09%)
Dec 28, 2020	19.30	19.39	18.90	19.00	6,110,913	-0.23(-1.21%)
Dec 24, 2020	19.20	19.26	19.08	19.23	2,903,534	+0.05(+0.28%)
Dec 23, 2020	19.13	19.36	19.08	19.18	6,398,566	+0.12(+0.63%)
Dec 22, 2020	19.36	19.38	19.03	19.06	5,853,938	-0.26(-1.33%)
Dec 21, 2020	19.21	19.33	18.89	19.32	9,781,490	-0.27(-1.40%)
Dec 18, 2020	19.90	19.95	19.52	19.59	6,622,829	-0.21(-1.06%)
Dec 17, 2020	19.99	20.00	19.70	19.80	4,449,763	-0.08(-0.39%)
Dec 16, 2020	20.12	20.14	19.78	19.88	5,294,628	-0.26(-1.31%)
Dec 15, 2020	20.03	20.25	19.90	20.14	6,471,295	+0.22(+1.08%)
Dec 14, 2020	20.46	20.49	19.90	19.93	8,578,050	-0.45(-2.20%)
Dec 11, 2020	20.33	20.39	20.18	20.37	4,195,128	-0.08(-0.38%)
Dec 10, 2020	20.14	20.48	20.08	20.45	6,365,800	+0.41(+2.03%)
Dec 09, 2020	20.14	20.20	19.91	20.05	8,259,961	+0.08(+0.39%)
Dec 08, 2020	19.94	20.19	19.87	19.97	7,513,279	+0.08(+0.42%)
Dec 07, 2020	19.86	19.94	19.44	19.88	6,534,732	-0.06(-0.30%)
Dec 04, 2020	19.81	20.03	19.75	19.94	8,151,586	+0.39(+1.99%)
Dec 03, 2020	19.26	19.73	19.26	19.56	7,420,281	+0.33(+1.74%)
Dec 02, 2020	18.66	19.23	18.66	19.22	6,968,682	+0.50(+2.65%)