Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.40	18.55	17.81	17.86	9,773,527	-0.37(-2.04%)
Nov 27, 2020	18.20	18.29	18.12	18.24	3,555,674	+0.02(+0.13%)
Nov 25, 2020	17.93	18.23	17.88	18.21	9,672,755	+0.29(+1.60%)
Nov 24, 2020	17.46	18.00	17.44	17.93	9,908,554	+0.79(+4.61%)
Nov 23, 2020	16.97	17.18	16.86	17.14	6,529,660	+0.39(+2.36%)
Nov 20, 2020	16.67	16.78	16.58	16.74	6,082,313	+0.06(+0.38%)
Nov 19, 2020	16.54	16.70	16.47	16.68	6,396,707	+0.03(+0.21%)
Nov 18, 2020	17.03	17.08	16.64	16.64	11,277,599	-0.34(-2.02%)
Nov 17, 2020	16.57	17.00	16.39	16.99	7,647,395	+0.39(+2.38%)
Nov 16, 2020	16.53	16.68	16.50	16.59	9,529,179	+0.32(+1.97%)
Nov 13, 2020	16.71	16.75	16.25	16.27	16,686,615	-0.29(-1.76%)
Nov 12, 2020	17.01	17.01	16.30	16.56	22,555,014	-0.19(-1.11%)
Nov 11, 2020	16.79	16.83	16.44	16.75	16,076,861	+0.15(+0.92%)
Nov 10, 2020	16.03	16.60	15.95	16.60	18,944,248	+0.80(+5.04%)
Nov 09, 2020	15.83	16.20	15.69	15.80	13,599,364	+0.82(+5.50%)
Nov 06, 2020	15.59	15.68	14.98	14.98	10,173,528	-0.52(-3.35%)
Nov 05, 2020	15.44	15.69	15.33	15.50	7,805,989	+0.29(+1.90%)
Nov 04, 2020	15.28	15.71	15.05	15.21	8,348,039	+0.08(+0.51%)
Nov 03, 2020	15.22	15.27	15.09	15.13	7,679,463	+0.13(+0.84%)
Nov 02, 2020	15.20	15.20	14.90	15.00	9,580,711	-0.04(-0.25%)
Oct 30, 2020	14.98	15.08	14.82	15.04	9,119,844	+0.00(+0.00%)
Oct 29, 2020	14.95	15.11	14.72	15.04	8,418,653	+0.01(+0.04%)
Oct 28, 2020	15.24	15.33	15.01	15.04	9,625,981	-0.41(-2.68%)
Oct 27, 2020	15.52	15.62	15.40	15.45	4,477,935	-0.10(-0.67%)
Oct 26, 2020	15.72	15.72	15.39	15.56	7,141,323	-0.23(-1.45%)
Oct 23, 2020	16.12	16.18	15.72	15.78	7,486,641	-0.24(-1.50%)
Oct 22, 2020	15.76	16.05	15.72	16.02	5,282,620	+0.25(+1.56%)
Oct 21, 2020	15.83	15.90	15.76	15.78	5,531,970	-0.09(-0.55%)
Oct 20, 2020	15.86	16.00	15.84	15.87	5,529,700	+0.01(+0.03%)
Oct 19, 2020	16.14	16.20	15.85	15.86	4,257,499	-0.21(-1.32%)
Oct 16, 2020	16.05	16.14	15.88	16.07	9,322,116	+0.10(+0.62%)
Oct 15, 2020	15.92	16.00	15.74	15.98	6,313,531	-0.09(-0.58%)
Oct 14, 2020	16.16	16.30	16.02	16.07	6,403,308	-0.09(-0.57%)
Oct 13, 2020	16.19	16.30	16.16	16.16	5,040,936	-0.04(-0.24%)
Oct 12, 2020	16.32	16.46	16.10	16.20	3,161,798	-0.08(-0.50%)
Oct 09, 2020	16.60	16.69	16.27	16.28	4,839,695	-0.27(-1.62%)
Oct 08, 2020	16.03	16.55	16.01	16.55	5,270,997	+0.61(+3.80%)
Oct 07, 2020	15.85	15.99	15.77	15.94	6,718,779	+0.14(+0.86%)
Oct 06, 2020	16.29	16.30	15.75	15.81	7,421,890	-0.32(-1.96%)
Oct 05, 2020	15.99	16.15	15.87	16.12	4,095,236	+0.32(+2.00%)
Oct 02, 2020	15.56	15.92	15.53	15.81	5,515,768	-0.04(-0.28%)
Oct 01, 2020	15.95	16.07	15.78	15.85	6,348,619	-0.09(-0.55%)
Sep 30, 2020	16.18	16.26	15.93	15.94	6,585,708	-0.19(-1.18%)
Sep 29, 2020	16.38	16.38	16.04	16.13	4,165,201	-0.29(-1.76%)
Sep 28, 2020	16.48	16.64	16.35	16.42	4,274,443	+0.05(+0.30%)
Sep 25, 2020	16.16	16.41	16.05	16.37	4,202,830	+0.19(+1.18%)
Sep 24, 2020	16.05	16.31	15.87	16.18	5,036,500	+0.07(+0.44%)
Sep 23, 2020	16.63	16.69	16.10	16.11	5,558,016	-0.55(-3.28%)
Sep 22, 2020	16.44	16.71	16.43	16.65	5,334,832	+0.25(+1.50%)
Sep 21, 2020	16.48	16.49	16.02	16.41	6,542,408	-0.24(-1.44%)
Sep 18, 2020	16.71	16.77	16.60	16.65	4,490,116	-0.19(-1.10%)
Sep 17, 2020	16.77	16.86	16.60	16.83	4,679,841	-0.06(-0.36%)
Sep 16, 2020	17.03	17.17	16.86	16.89	4,484,650	+0.01(+0.03%)
Sep 15, 2020	16.99	17.28	16.88	16.89	4,869,338	+0.02(+0.13%)
Sep 14, 2020	17.09	17.17	16.86	16.87	5,859,389	-0.16(-0.93%)
Sep 11, 2020	17.03	17.13	16.90	17.02	3,466,661	+0.08(+0.45%)
Sep 10, 2020	17.35	17.43	16.94	16.95	4,591,884	-0.37(-2.14%)
Sep 09, 2020	17.19	17.47	17.10	17.32	4,977,945	+0.33(+1.96%)
Sep 08, 2020	17.00	17.22	16.87	16.99	5,991,812	-0.25(-1.46%)
Sep 04, 2020	17.55	17.62	17.17	17.24	7,841,167	-0.27(-1.53%)
Sep 03, 2020	17.69	17.86	17.42	17.50	4,965,144	-0.27(-1.50%)
Sep 02, 2020	17.63	17.98	17.62	17.77	4,776,355	+0.17(+0.96%)