Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	29.33	29.99	29.31	29.94	10,182,427	+0.40(+1.36%)
Feb 25, 2022	28.92	29.55	29.10	29.54	9,651,644	+0.77(+2.68%)
Feb 24, 2022	28.43	28.81	28.24	28.77	8,511,849	-0.03(-0.12%)
Feb 23, 2022	28.78	28.93	28.63	28.81	6,552,930	+0.19(+0.65%)
Feb 22, 2022	28.83	28.87	28.20	28.62	6,403,163	+0.06(+0.22%)
Feb 18, 2022				28.56	0	-0.23(-0.79%)
Feb 17, 2022	28.80	28.92	28.64	28.79	7,906,690	-0.09(-0.31%)
Feb 16, 2022	28.77	29.02	28.54	28.88	5,754,275	+0.24(+0.82%)
Feb 15, 2022	28.54	28.78	28.31	28.64	7,987,039	-0.10(-0.36%)
Feb 14, 2022	29.33	29.46	28.51	28.74	18,086,128	-0.43(-1.46%)
Feb 11, 2022	28.87	29.25	28.67	29.17	16,024,217	+0.50(+1.75%)
Feb 10, 2022	28.67	29.03	28.62	28.67	8,157,327	-0.06(-0.21%)
Feb 09, 2022	28.64	28.84	28.64	28.73	4,519,675	+0.13(+0.47%)
Feb 08, 2022	29.03	29.17	28.57	28.60	7,221,224	-0.43(-1.48%)
Feb 07, 2022	28.83	29.11	28.74	29.02	8,929,656	+0.34(+1.19%)
Feb 04, 2022	28.71	28.93	28.58	28.68	5,516,083	-0.04(-0.14%)
Feb 03, 2022	28.67	28.90		28.72	5,634,324	-0.11(-0.37%)
Feb 02, 2022	28.50	28.92	28.50	28.83	6,866,976	+0.37(+1.29%)
Feb 01, 2022	28.22	28.56	28.12	28.46	6,862,437	+0.18(+0.64%)
Jan 31, 2022	27.71	28.38		28.28	6,600,341	+0.52(+1.88%)
Jan 28, 2022	27.46	27.78	27.40	27.76	5,458,678	+0.20(+0.73%)
Jan 27, 2022	27.83	27.99	27.39	27.56	7,286,957	-0.05(-0.17%)
Jan 26, 2022	27.73	27.99	27.46	27.61	8,329,285	+0.16(+0.58%)
Jan 25, 2022	26.76	27.47	26.72	27.44	9,319,579	+0.53(+1.96%)
Jan 24, 2022	26.62	26.99	26.11	26.92	15,544,796	-0.39(-1.42%)
Jan 21, 2022	27.77	27.83	27.03	27.30	16,048,123	-0.64(-2.30%)
Jan 20, 2022	28.10	28.26	27.94	27.95	11,132,461	-0.24(-0.85%)
Jan 19, 2022	28.28	28.30	27.83	28.19	10,685,014	-0.03(-0.09%)
Jan 18, 2022	28.04	28.27	27.89	28.21	10,849,580	+0.34(+1.22%)
Jan 14, 2022				27.87	0	-0.06(-0.22%)
Jan 13, 2022	27.97	28.15	27.88	27.93	6,213,648	+0.04(+0.14%)
Jan 12, 2022	27.77	27.90	27.64	27.89	6,537,222	+0.23(+0.85%)
Jan 11, 2022	27.43	27.67	27.23	27.66	5,248,464	+0.40(+1.47%)
Jan 10, 2022	27.14	27.26	26.93	27.26	6,313,024	+0.11(+0.39%)
Jan 07, 2022	26.56	27.19	26.36	27.15	9,490,967	+0.37(+1.40%)
Jan 06, 2022	26.35	26.78	26.26	26.78	8,703,574	+0.44(+1.68%)
Jan 05, 2022	26.23	26.66	26.21	26.33	7,153,571	+0.26(+1.00%)
Jan 04, 2022	26.49	26.54	26.05	26.07	6,042,658	-0.17(-0.66%)
Jan 03, 2022	26.18	26.45	26.13	26.25	4,472,395	+0.10(+0.38%)
Dec 31, 2021	25.94	26.18	25.88	26.15	5,650,095	+0.29(+1.11%)
Dec 30, 2021	25.72	25.93	25.71	25.86	4,939,325	+0.17(+0.68%)
Dec 29, 2021	25.62	25.73	25.50	25.69	4,603,192	+0.06(+0.24%)
Dec 28, 2021	25.75	25.81	25.58	25.62	3,391,603	-0.09(-0.36%)
Dec 27, 2021	25.49	25.73	25.33	25.72	3,852,804	+0.29(+1.16%)
Dec 23, 2021	25.26	25.56	25.24	25.42	6,923,152	+0.26(+1.04%)
Dec 22, 2021	24.98	25.21	24.86	25.16	6,210,216	+0.15(+0.59%)
Dec 21, 2021	24.92	25.17	24.86	25.02	19,975,838	+0.33(+1.36%)
Dec 20, 2021	24.43	24.78	24.22	24.68	18,688,986	-0.02(-0.08%)
Dec 17, 2021	24.68	24.91	24.55	24.70	11,231,397	-0.29(-1.15%)
Dec 16, 2021	25.13	25.27	24.98	24.99	15,034,965	+0.18(+0.73%)
Dec 15, 2021	24.94	25.00	24.74	24.81	17,823,712	-0.19(-0.78%)
Dec 14, 2021	25.10	25.19	24.92	25.00	6,559,435	-0.12(-0.48%)
Dec 13, 2021	25.34	25.37	25.06	25.12	6,270,933	-0.16(-0.64%)
Dec 10, 2021	25.39	25.50	25.25	25.28	8,035,810	+0.01(+0.03%)
Dec 09, 2021	25.58	25.63	25.24	25.28	13,028,174	-0.45(-1.77%)
Dec 08, 2021	25.97	26.01	25.61	25.73	8,908,485	-0.16(-0.62%)
Dec 07, 2021	25.81	26.02	25.69	25.89	11,250,032	+0.56(+2.19%)
Dec 06, 2021	25.30	25.35	25.01	25.34	14,893,653	+0.39(+1.58%)
Dec 03, 2021	25.23	25.25	24.89	24.94	7,026,377	-0.07(-0.29%)
Dec 02, 2021	24.80	25.26	24.67	25.02	8,398,448	+0.21(+0.86%)