Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	21.92	21.95	21.62	21.73	6,289,574	-0.14(-0.66%)
Mar 30, 2021	22.00	22.05	21.83	21.87	6,070,263	-0.33(-1.51%)
Mar 29, 2021	22.15	22.27	21.98	22.21	8,884,226	+0.07(+0.32%)
Mar 26, 2021	22.05	22.18	21.96	22.14	7,007,414	+0.24(+1.09%)
Mar 25, 2021	21.95	21.98	21.60	21.90	6,587,321	-0.08(-0.38%)
Mar 24, 2021	21.70	22.12	21.64	21.98	7,100,475	+0.37(+1.71%)
Mar 23, 2021	21.53	21.80	21.45	21.61	7,514,650	-0.04(-0.19%)
Mar 22, 2021	21.67	21.77	21.61	21.65	7,667,843	+0.00(+0.00%)
Mar 19, 2021	21.44	21.75	21.24	21.65	5,995,874	+0.26(+1.20%)
Mar 18, 2021	21.66	21.80	21.33	21.40	5,488,077	-0.47(-2.16%)
Mar 17, 2021	21.64	21.95	21.56	21.87	4,927,216	+0.11(+0.49%)
Mar 16, 2021	21.83	21.84	21.56	21.76	6,196,219	-0.09(-0.41%)
Mar 15, 2021	21.79	21.87	21.67	21.85	5,639,850	+0.11(+0.52%)
Mar 12, 2021	21.70	21.83	21.60	21.74	13,361,239	+0.04(+0.19%)
Mar 11, 2021	21.59	21.75	21.51	21.70	9,037,064	+0.26(+1.20%)
Mar 10, 2021	21.31	21.55	21.28	21.44	9,708,084	+0.17(+0.81%)
Mar 09, 2021	21.48	21.59	21.25	21.27	5,868,491	-0.14(-0.64%)
Mar 08, 2021	21.19	21.46	21.10	21.40	6,508,204	+0.24(+1.16%)
Mar 05, 2021	21.21	21.30	20.93	21.16	11,149,720	+0.14(+0.68%)
Mar 04, 2021	21.02	21.32	20.84	21.01	11,683,399	+0.04(+0.17%)
Mar 03, 2021	20.91	21.16	20.61	20.98	9,550,512	+0.07(+0.34%)
Mar 02, 2021	20.80	21.04	20.76	20.91	6,269,752	+0.16(+0.78%)
Mar 01, 2021	20.54	20.89	20.38	20.75	7,707,511	+0.56(+2.78%)
Feb 26, 2021	20.73	20.78	20.17	20.18	8,982,589	-0.70(-3.34%)
Feb 25, 2021	21.41	21.48	20.88	20.88	18,754,558	-0.46(-2.15%)
Feb 24, 2021	21.27	21.44	21.05	21.34	10,981,485	+0.08(+0.36%)
Feb 23, 2021	21.00	21.28	20.64	21.27	10,066,418	+0.33(+1.60%)
Feb 22, 2021	20.75	21.09	20.60	20.93	11,714,953	+0.24(+1.15%)
Feb 19, 2021	20.63	20.73	20.49	20.69	5,743,785	+0.12(+0.58%)
Feb 18, 2021	20.56	20.65	20.34	20.57	8,547,769	-0.04(-0.17%)
Feb 17, 2021	20.73	20.85	20.52	20.61	8,436,006	-0.14(-0.69%)
Feb 16, 2021	20.86	20.98	20.70	20.75	13,066,849	+0.11(+0.55%)
Feb 12, 2021	20.73	20.79	20.47	20.64	29,200,324	-0.30(-1.45%)
Feb 11, 2021	21.19	21.21	20.78	20.94	14,551,483	+0.29(+1.42%)
Feb 10, 2021	20.56	20.69	20.49	20.65	6,542,337	+0.20(+0.98%)
Feb 09, 2021	20.51	20.52	20.29	20.45	12,011,241	-0.05(-0.22%)
Feb 08, 2021	20.32	20.56	20.21	20.49	5,499,363	+0.37(+1.82%)
Feb 05, 2021	20.33	20.33	20.03	20.13	6,304,512	-0.06(-0.28%)
Feb 04, 2021	19.99	20.20	19.78	20.19	11,226,774	+0.24(+1.20%)
Feb 03, 2021	19.77	20.04	19.68	19.95	8,054,616	+0.23(+1.16%)
Feb 02, 2021	19.62	19.81	19.54	19.72	5,557,371	+0.34(+1.77%)
Feb 01, 2021	19.38	19.54	19.18	19.37	5,260,810	+0.14(+0.74%)
Jan 29, 2021	19.36	19.49	19.12	19.23	6,581,805	-0.23(-1.18%)
Jan 28, 2021	19.40	19.57	19.22	19.46	6,571,097	+0.09(+0.47%)
Jan 27, 2021	19.74	19.80	19.34	19.37	6,632,914	-0.58(-2.93%)
Jan 26, 2021	19.91	20.03	19.73	19.95	5,111,081	+0.16(+0.81%)
Jan 25, 2021	19.83	19.89	19.62	19.79	6,146,737	-0.05(-0.23%)
Jan 22, 2021	19.74	19.91	19.69	19.84	5,440,311	-0.22(-1.11%)
Jan 21, 2021	20.35	20.40	20.00	20.06	4,635,936	-0.29(-1.43%)
Jan 20, 2021	20.19	20.38	20.11	20.35	4,603,435	+0.27(+1.37%)
Jan 19, 2021	20.04	20.26	19.73	20.08	12,558,985	-0.10(-0.51%)
Jan 15, 2021	20.33	20.33	19.89	20.18	10,909,277	-0.19(-0.96%)
Jan 14, 2021	19.88	20.42	19.82	20.37	15,758,793	+0.57(+2.89%)
Jan 13, 2021	19.33	19.83	19.29	19.80	12,899,637	+0.50(+2.61%)
Jan 12, 2021	19.14	19.36	19.02	19.30	5,803,826	+0.27(+1.44%)
Jan 11, 2021	18.89	19.06	18.77	19.02	6,115,347	-0.06(-0.33%)
Jan 08, 2021	19.40	19.45	18.93	19.09	8,230,532	-0.20(-1.04%)
Jan 07, 2021	18.92	19.33	18.69	19.29	10,032,750	+0.41(+2.18%)
Jan 06, 2021	19.20	19.21	18.70	18.88	12,641,598	-0.21(-1.08%)
Jan 05, 2021	18.39	19.14	18.37	19.08	11,631,184	+0.78(+4.29%)