Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	16.87	16.89	16.48	16.74	5,059,181	-0.10(-0.62%)
Jul 30, 2020	16.98	17.04	16.62	16.84	5,465,228	-0.23(-1.35%)
Jul 29, 2020	16.69	17.08	16.61	17.07	8,748,427	+0.55(+3.36%)
Jul 28, 2020	16.40	16.67	16.34	16.52	6,560,376	+0.14(+0.86%)
Jul 27, 2020	16.41	16.43	16.25	16.38	7,382,233	+0.02(+0.10%)
Jul 24, 2020	16.34	16.40	16.25	16.36	3,414,087	+0.02(+0.10%)
Jul 23, 2020	16.38	16.50	16.26	16.34	4,717,069	-0.10(-0.60%)
Jul 22, 2020	16.21	16.45	16.11	16.44	5,030,541	+0.25(+1.55%)
Jul 21, 2020	16.13	16.47	16.12	16.19	5,241,532	+0.21(+1.34%)
Jul 20, 2020	16.08	16.21	15.97	15.98	4,940,520	-0.06(-0.36%)
Jul 17, 2020	16.11	16.20	15.97	16.04	4,080,232	-0.04(-0.26%)
Jul 16, 2020	16.13	16.30	16.07	16.08	4,465,108	-0.13(-0.77%)
Jul 15, 2020	16.27	16.32	16.12	16.20	5,587,147	+0.20(+1.27%)
Jul 14, 2020	15.48	16.01	15.38	16.00	5,470,551	+0.47(+3.00%)
Jul 13, 2020	15.51	15.69	15.44	15.53	5,675,210	+0.05(+0.34%)
Jul 10, 2020	15.50	15.60	15.42	15.48	5,008,322	+0.01(+0.03%)
Jul 09, 2020	15.78	15.78	15.39	15.48	5,541,211	-0.27(-1.69%)
Jul 08, 2020	15.70	15.87	15.61	15.74	4,369,416	+0.08(+0.53%)
Jul 07, 2020	15.74	15.98	15.65	15.66	6,278,706	-0.29(-1.80%)
Jul 06, 2020	16.30	16.30	15.81	15.95	4,850,214	-0.07(-0.46%)
Jul 02, 2020	16.02	16.26	15.98	16.02	3,650,985	+0.21(+1.36%)
Jul 01, 2020	15.91	16.15	15.75	15.81	3,317,456	-0.10(-0.66%)
Jun 30, 2020	15.80	15.96	15.63	15.91	6,936,226	+0.07(+0.43%)
Jun 29, 2020	15.60	15.87	15.56	15.84	5,940,632	+0.35(+2.23%)
Jun 26, 2020	15.79	15.79	15.44	15.50	7,774,620	-0.36(-2.24%)
Jun 25, 2020	15.66	15.99	15.63	15.85	6,665,267	+0.11(+0.70%)
Jun 24, 2020	16.07	16.09	15.59	15.74	5,987,870	-0.43(-2.68%)
Jun 23, 2020	16.42	16.42	16.15	16.18	5,862,125	-0.05(-0.32%)
Jun 22, 2020	16.27	16.35	16.00	16.23	4,777,145	-0.04(-0.23%)
Jun 19, 2020	16.83	16.90	16.27	16.27	6,815,173	-0.37(-2.20%)
Jun 18, 2020	16.42	16.71	16.34	16.63	4,538,298	+0.14(+0.82%)
Jun 17, 2020	16.79	16.84	16.46	16.50	4,741,243	-0.29(-1.74%)
Jun 16, 2020	16.74	16.86	16.47	16.79	6,541,455	+0.51(+3.15%)
Jun 15, 2020	15.81	16.45	15.76	16.28	5,948,158	+0.06(+0.36%)
Jun 12, 2020	16.35	16.43	15.94	16.22	14,014,278	+0.30(+1.87%)
Jun 11, 2020	16.39	16.41	15.86	15.92	11,079,300	-0.96(-5.67%)
Jun 10, 2020	17.37	17.37	16.87	16.88	6,220,747	-0.39(-2.27%)
Jun 09, 2020	17.58	17.61	17.27	17.27	6,791,286	-0.46(-2.60%)
Jun 08, 2020	17.68	17.78	17.54	17.73	8,662,338	+0.29(+1.68%)
Jun 05, 2020	17.57	17.72	17.42	17.44	5,738,710	+0.32(+1.89%)
Jun 04, 2020	17.31	17.36	17.04	17.11	5,677,788	-0.29(-1.68%)
Jun 03, 2020	17.53	17.71	17.40	17.41	5,272,514	-0.02(-0.12%)
Jun 02, 2020	17.37	17.55	17.30	17.43	5,466,998	+0.17(+1.00%)
Jun 01, 2020	17.03	17.39	16.96	17.25	5,666,561	+0.28(+1.66%)
May 29, 2020	16.85	17.07	16.56	16.97	6,631,620	+0.06(+0.34%)
May 28, 2020	16.90	17.19	16.84	16.91	6,076,480	+0.09(+0.56%)
May 27, 2020	16.76	16.85	16.33	16.82	5,446,563	+0.24(+1.42%)
May 26, 2020	16.86	16.89	16.48	16.58	5,945,095	+0.13(+0.76%)
May 22, 2020	16.32	16.49	16.11	16.46	5,767,582	-0.03(-0.16%)
May 21, 2020	16.74	16.79	16.27	16.49	5,323,840	-0.27(-1.59%)
May 20, 2020	17.10	17.10	16.63	16.75	4,894,435	-0.03(-0.16%)
May 19, 2020	16.83	17.05	16.75	16.78	7,065,669	+0.04(+0.25%)
May 18, 2020	16.93	17.04	16.74	16.74	5,482,380	+0.43(+2.63%)
May 15, 2020	16.12	16.32	15.83	16.31	7,371,377	+0.46(+2.90%)
May 14, 2020	15.81	16.04	15.29	15.85	9,957,376	+0.23(+1.49%)
May 13, 2020	16.11	16.23	15.46	15.61	8,461,980	-0.49(-3.07%)
May 12, 2020	16.49	16.68	16.10	16.11	16,255,565	-0.35(-2.16%)
May 11, 2020	15.90	16.52	15.86	16.46	13,056,628	+0.45(+2.81%)
May 08, 2020	16.18	16.27	15.92	16.01	11,495,847	+0.08(+0.53%)
May 07, 2020	15.74	16.26	15.71	15.93	16,909,478	+0.64(+4.22%)
May 06, 2020	15.29	15.44	15.21	15.28	9,429,227	-0.01(-0.10%)
May 05, 2020	15.40	15.56	15.20	15.30	6,470,744	+0.25(+1.66%)
May 04, 2020	14.80	15.13	14.73	15.05	7,490,537	+0.12(+0.84%)