Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	32.78	32.81	32.29	32.72	7,242,220	-0.18(-0.56%)
Aug 30, 2021	32.91	33.03	32.80	32.91	5,326,150	+0.07(+0.23%)
Aug 27, 2021	32.46	32.91	32.43	32.83	3,656,967	+0.43(+1.34%)
Aug 26, 2021	32.47	32.65	32.31	32.40	3,827,608	-0.17(-0.54%)
Aug 25, 2021	32.49	32.68	32.30	32.57	2,331,579	+0.11(+0.33%)
Aug 24, 2021	32.34	32.59	32.18	32.46	3,047,494	+0.22(+0.70%)
Aug 23, 2021	31.91	32.26	31.83	32.24	4,458,545	+0.74(+2.35%)
Aug 20, 2021	30.95	31.52	30.87	31.50	4,131,389	+0.44(+1.42%)
Aug 19, 2021	31.40	31.42	30.85	31.06	5,655,537	-0.72(-2.28%)
Aug 18, 2021	32.21	32.25	31.78	31.78	4,886,331	-0.42(-1.32%)
Aug 17, 2021	32.58	32.59	31.96	32.21	5,880,841	-0.43(-1.33%)
Aug 16, 2021	32.53	32.72	32.27	32.64	4,053,563	+0.02(+0.05%)
Aug 13, 2021	32.56	32.78	32.35	32.62	4,329,368	+0.00(+0.00%)
Aug 12, 2021	32.97	33.02	32.56	32.62	8,376,413	-0.35(-1.07%)
Aug 11, 2021	32.71	33.00	32.60	32.97	4,982,516	+0.41(+1.26%)
Aug 10, 2021	32.26	32.62	32.21	32.56	5,332,594	+0.44(+1.38%)
Aug 09, 2021	32.29	32.41	32.01	32.12	8,693,115	-0.25(-0.76%)
Aug 06, 2021	32.41	32.44	32.20	32.37	2,388,534	+0.02(+0.08%)
Aug 05, 2021	32.24	32.47	32.22	32.34	2,135,452	+0.27(+0.84%)
Aug 04, 2021	32.15	32.38	31.98	32.07	3,369,248	-0.24(-0.73%)
Aug 03, 2021	32.02	32.33	31.70	32.31	2,742,045	+0.33(+1.02%)
Aug 02, 2021	32.35	32.76	31.97	31.98	3,117,352	-0.23(-0.71%)
Jul 30, 2021	32.48	32.57	31.94	32.21	6,760,854	-0.23(-0.71%)
Jul 29, 2021	32.48	32.58	32.31	32.44	5,267,118	+0.24(+0.74%)
Jul 28, 2021	31.93	32.31	31.80	32.20	4,518,424	+0.29(+0.92%)
Jul 27, 2021	31.82	31.98	31.68	31.91	2,862,704	+0.07(+0.21%)
Jul 26, 2021	31.77	32.17	31.63	31.84	3,950,141	+0.07(+0.23%)
Jul 23, 2021	31.75	31.80	31.59	31.77	2,302,386	+0.11(+0.34%)
Jul 22, 2021	31.68	31.80	31.43	31.66	2,592,174	+0.07(+0.21%)
Jul 21, 2021	31.41	31.77	31.35	31.60	3,096,693	+0.54(+1.74%)
Jul 20, 2021	30.88	31.17	30.57	31.06	6,953,185	+0.11(+0.37%)
Jul 19, 2021	31.36	31.52	30.58	30.94	8,317,900	-1.05(-3.28%)
Jul 16, 2021	32.17	32.33	31.95	31.99	2,609,673	-0.11(-0.33%)
Jul 15, 2021	32.25	32.35	32.02	32.10	3,115,669	-0.27(-0.83%)
Jul 14, 2021	32.74	32.74	32.29	32.37	3,195,878	-0.29(-0.90%)
Jul 13, 2021	32.73	32.74	32.58	32.66	2,498,240	-0.20(-0.62%)
Jul 12, 2021	32.82	32.97	32.72	32.87	2,202,521	-0.08(-0.25%)
Jul 09, 2021	32.74	32.98	32.65	32.95	2,433,659	+0.34(+1.03%)
Jul 08, 2021	32.54	32.74	32.35	32.61	2,951,233	-0.27(-0.82%)
Jul 07, 2021	32.87	33.08	32.76	32.88	3,173,048	-0.02(-0.07%)
Jul 06, 2021	33.20	33.22	32.55	32.91	2,959,998	-0.40(-1.20%)
Jul 02, 2021	33.06	33.32	32.92	33.31	3,184,285	+0.25(+0.74%)
Jul 01, 2021	32.95	33.24	32.89	33.06	2,514,145	+0.29(+0.87%)
Jun 30, 2021	32.69	32.91	32.57	32.78	2,954,136	+0.16(+0.50%)
Jun 29, 2021	32.62	32.70	32.52	32.61	4,395,538	+0.00(+0.00%)
Jun 28, 2021	32.89	32.89	32.55	32.61	6,117,458	-0.33(-0.99%)
Jun 25, 2021	32.93	33.02	32.78	32.94	2,364,940	+0.13(+0.40%)
Jun 24, 2021	32.72	32.85	32.54	32.81	2,737,136	+0.20(+0.60%)
Jun 23, 2021	32.90	33.00	32.61	32.61	4,729,746	-0.13(-0.40%)
Jun 22, 2021	32.77	32.83	32.30	32.74	3,737,389	+0.00(+0.00%)
Jun 21, 2021	32.66	32.87	32.43	32.74	3,654,710	+0.33(+1.01%)
Jun 18, 2021	32.77	32.83	32.29	32.42	5,856,063	-0.66(-2.00%)
Jun 17, 2021	33.32	33.41	32.78	33.08	5,067,940	-0.23(-0.69%)
Jun 16, 2021	33.46	33.67	33.19	33.31	4,133,952	-0.07(-0.22%)
Jun 15, 2021	33.42	33.51	33.17	33.38	4,454,851	+0.06(+0.17%)
Jun 14, 2021	32.54	33.34	32.51	33.33	16,127,327	+0.84(+2.60%)
Jun 11, 2021	32.58	32.65	32.43	32.48	4,197,604	-0.06(-0.18%)
Jun 10, 2021	32.74	32.79	32.36	32.54	4,644,064	-0.02(-0.05%)
Jun 09, 2021	32.56	32.67	32.42	32.56	4,571,684	+0.12(+0.38%)
Jun 08, 2021	32.49	32.64	32.36	32.43	6,132,779	+0.08(+0.25%)
Jun 07, 2021	32.04	32.39	32.02	32.35	3,661,198	+0.38(+1.18%)
Jun 04, 2021	31.78	31.98	31.70	31.97	8,533,467	+0.35(+1.11%)
Jun 03, 2021	31.75	31.84	31.55	31.62	5,963,436	-0.22(-0.69%)
Jun 02, 2021	31.84	31.88	31.72	31.84	7,478,015	+0.19(+0.59%)