Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2020	18.97	19.08	18.61	18.73	7,432,200	+0.08(+0.42%)
Nov 30, 2020	19.21	19.36	18.59	18.65	9,362,976	-0.39(-2.04%)
Nov 27, 2020	19.00	19.10	18.92	19.04	3,406,313	+0.02(+0.13%)
Nov 25, 2020	18.71	19.03	18.67	19.01	9,266,437	+0.30(+1.60%)
Nov 24, 2020	18.23	18.79	18.21	18.71	9,492,332	+0.82(+4.61%)
Nov 23, 2020	17.72	17.93	17.60	17.89	6,255,373	+0.41(+2.36%)
Nov 20, 2020	17.40	17.52	17.31	17.48	5,826,817	+0.07(+0.38%)
Nov 19, 2020	17.26	17.43	17.19	17.41	6,128,005	+0.04(+0.21%)
Nov 18, 2020	17.77	17.83	17.37	17.37	10,803,868	-0.36(-2.02%)
Nov 17, 2020	17.30	17.75	17.11	17.73	7,326,156	+0.41(+2.38%)
Nov 16, 2020	17.26	17.42	17.22	17.32	9,128,893	+0.33(+1.97%)
Nov 13, 2020	17.45	17.48	16.96	16.99	15,985,672	-0.30(-1.76%)
Nov 12, 2020	17.75	17.75	17.02	17.29	21,607,560	-0.19(-1.11%)
Nov 11, 2020	17.52	17.56	17.17	17.48	15,401,532	+0.16(+0.92%)
Nov 10, 2020	16.73	17.33	16.65	17.33	18,148,472	+0.83(+5.04%)
Nov 09, 2020	16.53	16.91	16.37	16.49	13,028,105	+0.86(+5.50%)
Nov 06, 2020	16.28	16.37	15.63	15.63	9,746,176	-0.54(-3.35%)
Nov 05, 2020	16.11	16.38	16.00	16.17	7,478,089	+0.30(+1.90%)
Nov 04, 2020	15.95	16.40	15.71	15.87	7,997,369	+0.08(+0.51%)
Nov 03, 2020	15.89	15.94	15.75	15.79	7,356,877	+0.13(+0.84%)