Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	26.46	26.46	25.99	26.21	10,472,958	-0.47(-1.75%)
Nov 29, 2021	27.32	27.46	26.59	26.68	12,359,151	-0.54(-2.00%)
Nov 26, 2021	27.35	27.39	27.01	27.23	6,916,298	-0.64(-2.28%)
Nov 24, 2021	27.73	28.00	27.65	27.86	7,591,215	+0.06(+0.23%)
Nov 23, 2021	27.65	27.85	27.56	27.80	7,646,419	+0.24(+0.86%)
Nov 22, 2021	27.69	27.71	27.43	27.56	7,613,152	-0.17(-0.63%)
Nov 19, 2021	27.76	27.81	27.45	27.73	10,794,732	-0.24(-0.87%)
Nov 18, 2021	28.07	28.08	27.92	27.98	7,996,734	-0.10(-0.37%)
Nov 17, 2021	28.14	28.48	27.97	28.08	4,371,568	-0.08(-0.27%)
Nov 16, 2021	28.22	28.38	28.11	28.16	9,985,763	-0.07(-0.25%)
Nov 15, 2021	28.35	28.45	28.10	28.23	10,638,881	+0.01(+0.05%)
Nov 12, 2021	28.78	28.79	28.18	28.22	8,393,777	+0.08(+0.28%)
Nov 11, 2021	28.38	28.38	28.12	28.14	7,341,925	-0.42(-1.46%)
Nov 10, 2021	28.49			28.56	11,100,739	+0.09(+0.31%)
Nov 09, 2021	28.59	28.75	28.44	28.47	11,435,129	-0.03(-0.09%)
Nov 08, 2021	29.16	29.18	28.46	28.50	10,148,586	-0.65(-2.24%)
Nov 05, 2021	28.55	29.18	28.41	29.15	9,157,222	+0.92(+3.27%)
Nov 04, 2021	28.75	28.76	28.09	28.23	7,021,145	-0.15(-0.52%)
Nov 03, 2021	28.20	28.40	28.16	28.37	4,755,933	+0.01(+0.05%)
Nov 02, 2021	28.41	28.46	28.26	28.36	3,746,918	-0.18(-0.64%)
Nov 01, 2021	28.27	28.56	28.35	28.54	3,838,883	+0.36(+1.29%)
Oct 29, 2021	28.44	28.44	28.09	28.18	4,487,824	-0.28(-0.99%)
Oct 28, 2021	28.38	28.50	28.16	28.46	6,171,821	+0.08(+0.28%)
Oct 27, 2021	28.54	28.75	28.38	28.38	6,679,080	-0.28(-0.96%)
Oct 26, 2021	28.79		28.65	28.66	4,263,278	-0.06(-0.21%)
Oct 25, 2021	28.87	28.87	28.51	28.72	9,699,205	-0.09(-0.33%)
Oct 22, 2021	28.68	28.82	28.61	28.81	4,059,755	+0.19(+0.66%)
Oct 21, 2021	28.91	28.99	28.59	28.62	5,737,766	-0.44(-1.53%)
Oct 20, 2021	28.92	29.09	28.78	29.07	7,196,038	+0.20(+0.68%)
Oct 19, 2021	28.81	29.01	28.77	28.87	7,358,314	+0.16(+0.56%)
Oct 18, 2021	28.73	28.93	28.63	28.71	7,128,852	+0.06(+0.21%)
Oct 15, 2021	28.77	28.80	28.62	28.65	6,291,331	+0.02(+0.07%)
Oct 14, 2021	28.57	28.74	28.46	28.63	4,532,468	+0.28(+1.00%)
Oct 13, 2021	28.09	28.35	28.00	28.35	9,750,124	+0.18(+0.65%)
Oct 12, 2021	27.82	28.29	27.80	28.17	5,467,755	+0.34(+1.21%)
Oct 11, 2021	28.11	28.13	27.63	27.83	5,375,339	-0.02(-0.07%)
Oct 08, 2021	27.61	27.93	27.45	27.85	9,893,282	+0.38(+1.40%)
Oct 07, 2021	27.34	27.57	27.34	27.47	6,767,661	+0.17(+0.62%)
Oct 06, 2021	26.87	27.32	26.71	27.30	8,222,961	+0.25(+0.92%)
Oct 05, 2021	27.34	27.42	26.99	27.05	6,100,244	-0.16(-0.59%)
Oct 04, 2021	27.10	27.45	27.01	27.21	5,842,970	+0.27(+1.00%)
Oct 01, 2021	26.87	27.01	26.68	26.94	3,679,790	+0.15(+0.55%)
Sep 30, 2021	26.91	27.04	26.72	26.79	4,082,984	-0.01(-0.05%)
Sep 29, 2021	26.83	27.03	26.67	26.81	3,970,263	+0.01(+0.05%)
Sep 28, 2021	27.22	27.26	26.70	26.79	8,009,609	-0.40(-1.46%)
Sep 27, 2021	27.06	27.31	26.98	27.19	5,068,229	+0.24(+0.90%)
Sep 24, 2021	26.87	27.03	26.84	26.95	2,592,600	-0.03(-0.12%)
Sep 23, 2021	26.79	27.11	26.66	26.98	3,244,716	+0.38(+1.42%)
Sep 22, 2021	26.63	26.83	26.50	26.60	4,440,670	+0.20(+0.76%)
Sep 21, 2021	26.44	26.64	26.30	26.40	4,960,466	+0.24(+0.90%)
Sep 20, 2021	26.25	26.46	25.96	26.17	8,593,024	-0.53(-1.97%)
Sep 17, 2021	26.87	26.97	26.63	26.69	6,487,633	-0.28(-1.02%)
Sep 16, 2021	27.05	27.13	26.89	26.97	3,741,775	-0.14(-0.52%)
Sep 15, 2021	26.97	27.16	26.86	27.11	3,387,771	+0.32(+1.18%)
Sep 14, 2021	27.18	27.22	26.75	26.79	3,428,554	-0.23(-0.85%)
Sep 13, 2021	26.93	27.20	26.93	27.02	4,148,731	+0.23(+0.85%)
Sep 10, 2021	27.14	27.19	26.75	26.79	2,640,446	-0.19(-0.70%)
Sep 09, 2021	27.13	27.24	26.94	26.98	4,481,514	-0.22(-0.82%)
Sep 08, 2021	26.89	27.26	26.88	27.20	5,817,308	+0.30(+1.13%)
Sep 07, 2021	26.93	27.06	26.81	26.90	6,276,197	-0.05(-0.17%)
Sep 03, 2021	26.83	26.97	26.73	26.95	5,738,628	+0.14(+0.53%)
Sep 02, 2021	26.72	26.81	26.63	26.81	4,682,541	+0.24(+0.89%)