Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	24.00	24.09	23.82	24.04	5,074,012	+0.00(+0.00%)
Apr 29, 2021	23.97	24.07	23.85	24.04	4,523,225	+0.26(+1.10%)
Apr 28, 2021	23.57	23.86	23.50	23.78	7,112,749	+0.30(+1.27%)
Apr 27, 2021	23.22	23.52	23.14	23.48	4,538,211	+0.31(+1.32%)
Apr 26, 2021	23.11	23.20	23.09	23.17	4,292,034	+0.06(+0.24%)
Apr 23, 2021	23.22	23.22	22.95	23.12	3,830,699	+0.05(+0.22%)
Apr 22, 2021	23.25	23.28	23.05	23.07	5,317,413	-0.20(-0.86%)
Apr 21, 2021	22.78	23.29	22.78	23.27	3,711,167	+0.33(+1.44%)
Apr 20, 2021	23.22	23.27	22.89	22.94	6,207,412	-0.36(-1.55%)
Apr 19, 2021	23.34	23.42	23.19	23.30	4,240,939	+0.04(+0.16%)
Apr 16, 2021	23.37	23.37	23.10	23.26	8,039,414	+0.01(+0.03%)
Apr 15, 2021	23.18	23.25	23.10	23.25	3,598,689	+0.14(+0.59%)
Apr 14, 2021	22.97	23.22	22.94	23.12	4,234,335	+0.22(+0.98%)
Apr 13, 2021	22.96	23.00	22.80	22.89	4,729,276	+0.00(+0.00%)
Apr 12, 2021	23.02	23.13	22.80	22.89	3,535,104	-0.09(-0.41%)
Apr 09, 2021	23.15	23.17	22.88	22.99	4,373,976	-0.14(-0.62%)
Apr 08, 2021	22.80	23.14	22.73	23.13	5,115,048	+0.23(+1.01%)
Apr 07, 2021	22.91	23.05	22.83	22.90	3,536,938	-0.02(-0.08%)
Apr 06, 2021	23.06	23.07	22.85	22.92	4,323,402	-0.13(-0.57%)
Apr 05, 2021	23.01	23.05	22.83	23.05	3,825,391	+0.09(+0.41%)
Apr 01, 2021	22.88	22.97	22.64	22.95	3,826,848	+0.27(+1.18%)
Mar 31, 2021	22.89	22.92	22.57	22.69	6,024,734	-0.15(-0.65%)
Mar 30, 2021	22.97	23.02	22.79	22.84	5,814,658	-0.35(-1.51%)
Mar 29, 2021	23.12	23.25	22.95	23.19	8,510,131	+0.07(+0.32%)
Mar 26, 2021	23.02	23.16	22.92	23.11	6,712,348	+0.25(+1.09%)
Mar 25, 2021	22.91	22.94	22.55	22.86	6,309,944	-0.09(-0.38%)
Mar 24, 2021	22.65	23.09	22.59	22.95	6,801,489	+0.39(+1.71%)
Mar 23, 2021	22.48	22.75	22.39	22.56	7,198,225	-0.04(-0.19%)
Mar 22, 2021	22.62	22.73	22.56	22.61	7,344,967	+0.00(+0.00%)
Mar 19, 2021	22.39	22.70	22.18	22.61	5,743,401	+0.27(+1.20%)
Mar 18, 2021	22.61	22.76	22.27	22.34	5,256,987	-0.49(-2.16%)
Mar 17, 2021	22.59	22.91	22.51	22.83	4,719,742	+0.11(+0.49%)
Mar 16, 2021	22.79	22.80	22.51	22.72	5,935,310	-0.09(-0.41%)
Mar 15, 2021	22.75	22.84	22.62	22.81	5,402,369	+0.12(+0.52%)
Mar 12, 2021	22.65	22.79	22.55	22.69	12,798,627	+0.04(+0.19%)
Mar 11, 2021	22.54	22.71	22.46	22.65	8,656,533	+0.27(+1.20%)
Mar 10, 2021	22.25	22.50	22.22	22.38	9,299,298	+0.18(+0.81%)
Mar 09, 2021	22.42	22.54	22.19	22.20	5,621,382	-0.14(-0.64%)
Mar 08, 2021	22.12	22.40	22.03	22.34	6,234,158	+0.26(+1.16%)
Mar 05, 2021	22.14	22.24	21.85	22.09	10,680,230	+0.15(+0.68%)
Mar 04, 2021	21.94	22.26	21.75	21.94	11,191,437	+0.04(+0.17%)
Mar 03, 2021	21.83	22.09	21.51	21.90	9,148,361	+0.07(+0.34%)
Mar 02, 2021	21.71	21.96	21.67	21.83	6,005,747	+0.17(+0.78%)
Mar 01, 2021	21.45	21.81	21.28	21.66	7,382,965	+0.59(+2.78%)
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%)