Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	25.77	25.90	25.60	25.66	4,262,467	-0.01(-0.05%)
Sep 29, 2021	25.70	25.90	25.55	25.68	4,144,792	+0.01(+0.05%)
Sep 28, 2021	26.07	26.12	25.58	25.66	8,361,703	-0.38(-1.46%)
Sep 27, 2021	25.92	26.16	25.84	26.04	5,291,023	+0.23(+0.90%)
Sep 24, 2021	25.74	25.90	25.71	25.81	2,706,568	-0.03(-0.12%)
Sep 23, 2021	25.66	25.97	25.54	25.84	3,387,350	+0.36(+1.42%)
Sep 22, 2021	25.51	25.70	25.38	25.48	4,635,877	+0.19(+0.77%)
Sep 21, 2021	25.32	25.52	25.19	25.29	5,178,522	+0.23(+0.90%)
Sep 20, 2021	25.15	25.34	24.86	25.06	8,970,764	-0.50(-1.97%)
Sep 17, 2021	25.74	25.83	25.50	25.57	6,772,822	-0.26(-1.02%)
Sep 16, 2021	25.92	25.99	25.76	25.83	3,906,260	-0.14(-0.52%)
Sep 15, 2021	25.83	26.02	25.73	25.97	3,536,694	+0.30(+1.18%)
Sep 14, 2021	26.04	26.07	25.62	25.66	3,579,269	-0.22(-0.85%)
Sep 13, 2021	25.80	26.06	25.80	25.88	4,331,105	+0.22(+0.85%)
Sep 10, 2021	25.99	26.04	25.62	25.66	2,756,518	-0.18(-0.70%)
Sep 09, 2021	25.99	26.10	25.81	25.84	4,678,516	-0.21(-0.82%)
Sep 08, 2021	25.76	26.11	25.75	26.06	6,073,031	+0.29(+1.13%)
Sep 07, 2021	25.79	25.92	25.68	25.77	6,552,092	-0.05(-0.17%)
Sep 03, 2021	25.70	25.84	25.61	25.81	5,990,892	+0.14(+0.53%)
Sep 02, 2021	25.59	25.68	25.51	25.68	4,888,380	+0.23(+0.89%)
Sep 01, 2021	25.35	25.54	25.34	25.45	5,124,865	+0.10(+0.41%)
Aug 31, 2021	25.39	25.41	25.01	25.35	9,348,926	-0.14(-0.56%)
Aug 30, 2021	25.50	25.59	25.41	25.49	6,875,486	+0.06(+0.23%)
Aug 27, 2021	25.15	25.49	25.12	25.43	4,720,751	+0.34(+1.34%)
Aug 26, 2021	25.15	25.29	25.03	25.10	4,941,030	-0.14(-0.54%)
Aug 25, 2021	25.17	25.32	25.02	25.23	3,009,817	+0.08(+0.33%)
Aug 24, 2021	25.05	25.25	24.93	25.15	3,933,986	+0.17(+0.70%)
Aug 23, 2021	24.72	24.99	24.66	24.97	5,755,502	+0.57(+2.35%)
Aug 20, 2021	23.97	24.41	23.92	24.40	5,333,178	+0.34(+1.42%)
Aug 19, 2021	24.32	24.34	23.90	24.06	7,300,689	-0.56(-2.28%)
Aug 18, 2021	24.95	24.98	24.62	24.62	6,307,727	-0.33(-1.32%)
Aug 17, 2021	25.24	25.25	24.76	24.95	7,591,532	-0.34(-1.33%)
Aug 16, 2021	25.20	25.35	25.00	25.28	5,232,713	+0.01(+0.05%)
Aug 13, 2021	25.22	25.39	25.06	25.27	5,588,748	+0.00(+0.00%)
Aug 12, 2021	25.54	25.58	25.23	25.27	10,813,047	+0.27(+1.06%)
Aug 11, 2021	24.81	25.03	24.73	25.00	6,570,308	+0.31(+1.26%)
Aug 10, 2021	24.46	24.74	24.43	24.69	7,031,945	+0.34(+1.38%)
Aug 09, 2021	24.49	24.58	24.28	24.36	11,463,372	-0.19(-0.76%)
Aug 06, 2021	24.58	24.60	24.42	24.55	3,149,694	+0.02(+0.08%)
Aug 05, 2021	24.45	24.62	24.43	24.53	2,815,962	+0.20(+0.84%)
Aug 04, 2021	24.38	24.55	24.25	24.32	4,442,935	-0.18(-0.74%)
Aug 03, 2021	24.28	24.52	24.04	24.50	3,615,860	+0.25(+1.02%)
Aug 02, 2021	24.53	24.84	24.25	24.25	4,110,767	-0.17(-0.71%)
Jul 30, 2021	24.63	24.70	24.22	24.43	8,915,352	-0.17(-0.71%)
Jul 29, 2021	24.63	24.70	24.51	24.60	6,945,604	+0.18(+0.74%)
Jul 28, 2021	24.22	24.50	24.12	24.42	5,958,322	+0.22(+0.92%)
Jul 27, 2021	24.13	24.25	24.02	24.20	3,774,969	+0.05(+0.21%)
Jul 26, 2021	24.09	24.40	23.98	24.15	5,208,943	+0.06(+0.23%)
Jul 23, 2021	24.07	24.11	23.96	24.09	3,036,093	+0.08(+0.34%)
Jul 22, 2021	24.02	24.12	23.84	24.01	3,418,229	+0.05(+0.21%)
Jul 21, 2021	23.82	24.09	23.78	23.96	4,083,524	+0.41(+1.74%)
Jul 20, 2021	23.42	23.64	23.18	23.55	9,168,974	+0.09(+0.37%)
Jul 19, 2021	23.78	23.90	23.19	23.47	10,968,586	-0.79(-3.28%)
Jul 16, 2021	24.40	24.52	24.23	24.26	3,441,305	-0.08(-0.33%)
Jul 15, 2021	24.46	24.53	24.28	24.34	4,108,547	-0.20(-0.83%)
Jul 14, 2021	24.83	24.83	24.48	24.55	4,214,317	-0.22(-0.90%)
Jul 13, 2021	24.82	24.82	24.70	24.77	3,294,361	-0.16(-0.62%)
Jul 12, 2021	24.89	25.00	24.81	24.92	2,904,404	-0.06(-0.25%)
Jul 09, 2021	24.83	25.01	24.76	24.99	3,209,200	+0.25(+1.03%)
Jul 08, 2021	24.68	24.83	24.53	24.73	3,891,710	-0.20(-0.82%)
Jul 07, 2021	24.92	25.08	24.84	24.94	4,184,211	-0.02(-0.07%)
Jul 06, 2021	25.18	25.19	24.68	24.96	3,903,268	-0.30(-1.20%)
Jul 02, 2021	25.07	25.27	24.97	25.26	4,199,030	+0.19(+0.74%)