Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		18.31	18.31	18.31	5,395,077	+0.01(+0.06%)
Dec 30, 2020	18.22	18.45	18.18	18.30	5,395,077	+0.08(+0.44%)
Dec 29, 2020	18.39	18.50	18.22	18.22	6,057,694	+0.02(+0.09%)
Dec 28, 2020	18.49	18.57	18.10	18.20	6,379,542	-0.22(-1.21%)
Dec 24, 2020	18.39	18.45	18.28	18.42	3,031,170	+0.05(+0.28%)
Dec 23, 2020	18.33	18.54	18.28	18.37	6,679,841	+0.11(+0.63%)
Dec 22, 2020	18.55	18.56	18.23	18.26	6,111,271	-0.25(-1.33%)
Dec 21, 2020	18.40	18.51	18.09	18.50	10,211,474	-0.26(-1.40%)
Dec 18, 2020	19.06	19.11	18.70	18.77	6,913,961	-0.20(-1.06%)
Dec 17, 2020	19.15	19.16	18.88	18.97	4,645,369	-0.07(-0.39%)
Dec 16, 2020	19.27	19.29	18.94	19.04	5,527,374	-0.25(-1.31%)
Dec 15, 2020	19.18	19.39	19.06	19.29	6,755,767	+0.21(+1.08%)
Dec 14, 2020	19.60	19.62	19.06	19.09	8,955,132	-0.43(-2.20%)
Dec 11, 2020	19.48	19.53	19.33	19.52	4,379,541	-0.07(-0.38%)
Dec 10, 2020	19.29	19.62	19.24	19.59	6,645,634	+0.39(+2.03%)
Dec 09, 2020	19.29	19.35	19.08	19.20	8,623,061	+0.07(+0.39%)
Dec 08, 2020	19.10	19.34	19.03	19.13	7,843,554	+0.08(+0.42%)
Dec 07, 2020	19.02	19.10	18.62	19.05	6,821,992	-0.06(-0.30%)
Dec 04, 2020	18.97	19.19	18.92	19.10	8,509,921	+0.37(+1.99%)
Dec 03, 2020	18.45	18.90	18.45	18.73	7,746,469	+0.32(+1.74%)
Dec 02, 2020	17.87	18.42	17.87	18.41	7,275,018	+0.48(+2.65%)
Dec 01, 2020	18.17	18.27	17.83	17.94	7,758,911	+0.07(+0.42%)
Nov 30, 2020	18.40	18.54	17.80	17.86	9,774,563	-0.37(-2.04%)
Nov 27, 2020	18.20	18.29	18.12	18.23	3,556,051	+0.02(+0.13%)
Nov 25, 2020	17.93	18.23	17.88	18.21	9,673,780	+0.29(+1.60%)
Nov 24, 2020	17.46	18.00	17.44	17.93	9,909,604	+0.79(+4.61%)
Nov 23, 2020	16.97	17.18	16.86	17.14	6,530,353	+0.39(+2.36%)
Nov 20, 2020	16.67	16.78	16.58	16.74	6,082,958	+0.06(+0.38%)
Nov 19, 2020	16.53	16.69	16.47	16.68	6,397,385	+0.03(+0.21%)
Nov 18, 2020	17.03	17.08	16.64	16.64	11,278,794	-0.34(-2.02%)
Nov 17, 2020	16.57	17.00	16.39	16.99	7,648,206	+0.39(+2.38%)
Nov 16, 2020	16.53	16.68	16.49	16.59	9,530,189	+0.32(+1.97%)
Nov 13, 2020	16.71	16.74	16.25	16.27	16,688,385	-0.29(-1.76%)
Nov 12, 2020	17.00	17.00	16.30	16.56	22,557,404	-0.19(-1.11%)
Nov 11, 2020	16.79	16.83	16.44	16.75	16,078,566	+0.15(+0.92%)
Nov 10, 2020	16.03	16.60	15.95	16.60	18,946,258	+0.80(+5.04%)
Nov 09, 2020	15.83	16.20	15.68	15.80	13,600,806	+0.82(+5.50%)
Nov 06, 2020	15.59	15.68	14.98	14.98	10,174,607	-0.52(-3.35%)
Nov 05, 2020	15.43	15.69	15.33	15.49	7,806,817	+0.29(+1.90%)
Nov 04, 2020	15.28	15.71	15.05	15.20	8,348,924	+0.08(+0.51%)
Nov 03, 2020	15.22	15.27	15.08	15.13	7,680,277	+0.13(+0.84%)
Nov 02, 2020	15.19	15.19	14.90	15.00	9,581,727	-0.04(-0.25%)
Oct 30, 2020	14.98	15.08	14.82	15.04	9,120,811	+0.00(+0.00%)
Oct 29, 2020	14.95	15.11	14.72	15.04	8,419,546	+0.01(+0.04%)
Oct 28, 2020	15.24	15.32	15.01	15.04	9,627,001	-0.41(-2.68%)
Oct 27, 2020	15.52	15.62	15.40	15.45	4,478,410	-0.10(-0.67%)
Oct 26, 2020	15.72	15.72	15.39	15.55	7,142,080	-0.23(-1.45%)
Oct 23, 2020	16.12	16.18	15.72	15.78	7,487,435	-0.24(-1.50%)
Oct 22, 2020	15.76	16.04	15.72	16.02	5,283,180	+0.25(+1.56%)
Oct 21, 2020	15.83	15.90	15.76	15.78	5,532,557	-0.09(-0.55%)
Oct 20, 2020	15.86	16.00	15.84	15.86	5,530,286	+0.01(+0.03%)
Oct 19, 2020	16.14	16.20	15.85	15.86	4,257,950	-0.21(-1.32%)
Oct 16, 2020	16.04	16.14	15.88	16.07	9,323,104	+0.10(+0.62%)
Oct 15, 2020	15.91	16.00	15.74	15.97	6,314,201	-0.09(-0.58%)
Oct 14, 2020	16.16	16.30	16.02	16.07	6,403,987	-0.09(-0.57%)
Oct 13, 2020	16.19	16.30	16.15	16.16	5,041,470	-0.04(-0.24%)
Oct 12, 2020	16.32	16.46	16.10	16.20	3,162,134	-0.08(-0.50%)
Oct 09, 2020	16.60	16.68	16.27	16.28	4,840,208	-0.27(-1.62%)
Oct 08, 2020	16.03	16.55	16.01	16.55	5,271,556	+0.61(+3.80%)
Oct 07, 2020	15.85	15.98	15.77	15.94	6,719,492	+0.14(+0.86%)
Oct 06, 2020	16.28	16.30	15.75	15.80	7,422,677	-0.32(-1.96%)
Oct 05, 2020	15.99	16.15	15.87	16.12	4,095,670	+0.32(+2.00%)
Oct 02, 2020	15.55	15.91	15.53	15.80	5,516,353	-0.04(-0.28%)