Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	25.78	25.91	25.60	25.67	4,261,680	-0.01(-0.05%)
Sep 29, 2021	25.70	25.90	25.55	25.68	4,144,026	+0.01(+0.05%)
Sep 28, 2021	26.08	26.12	25.59	25.67	8,360,158	-0.38(-1.46%)
Sep 27, 2021	25.93	26.17	25.85	26.05	5,290,045	+0.23(+0.90%)
Sep 24, 2021	25.75	25.90	25.71	25.82	2,706,068	-0.03(-0.12%)
Sep 23, 2021	25.66	25.97	25.55	25.85	3,386,724	+0.36(+1.42%)
Sep 22, 2021	25.51	25.71	25.39	25.49	4,635,021	+0.19(+0.76%)
Sep 21, 2021	25.33	25.53	25.20	25.30	5,177,566	+0.23(+0.90%)
Sep 20, 2021	25.15	25.35	24.87	25.07	8,969,107	-0.50(-1.97%)
Sep 17, 2021	25.74	25.84	25.51	25.57	6,771,571	-0.26(-1.02%)
Sep 16, 2021	25.92	25.99	25.77	25.84	3,905,538	-0.14(-0.52%)
Sep 15, 2021	25.84	26.02	25.73	25.97	3,536,041	+0.30(+1.18%)
Sep 14, 2021	26.04	26.08	25.63	25.67	3,578,608	-0.22(-0.85%)
Sep 13, 2021	25.80	26.06	25.80	25.89	4,330,305	+0.22(+0.85%)
Sep 10, 2021	26.00	26.05	25.62	25.67	2,756,008	-0.18(-0.70%)
Sep 09, 2021	25.99	26.10	25.81	25.85	4,677,652	-0.21(-0.82%)
Sep 08, 2021	25.77	26.11	25.75	26.06	6,071,909	+0.29(+1.13%)
Sep 07, 2021	25.80	25.93	25.69	25.77	6,550,881	-0.05(-0.17%)
Sep 03, 2021	25.71	25.84	25.61	25.82	5,989,785	+0.14(+0.53%)
Sep 02, 2021	25.60	25.68	25.51	25.68	4,887,477	+0.23(+0.89%)
Sep 01, 2021	25.35	25.55	25.35	25.46	5,123,918	+0.10(+0.41%)
Aug 31, 2021	25.40	25.42	25.02	25.35	9,347,199	-0.14(-0.56%)
Aug 30, 2021	25.50	25.59	25.41	25.49	6,874,216	+0.06(+0.23%)
Aug 27, 2021	25.15	25.49	25.13	25.44	4,719,879	+0.34(+1.34%)
Aug 26, 2021	25.16	25.30	25.03	25.10	4,940,117	-0.14(-0.54%)
Aug 25, 2021	25.17	25.32	25.02	25.24	3,009,261	+0.08(+0.33%)
Aug 24, 2021	25.06	25.25	24.93	25.15	3,933,260	+0.17(+0.70%)
Aug 23, 2021	24.73	24.99	24.66	24.98	5,754,438	+0.57(+2.35%)
Aug 20, 2021	23.98	24.42	23.92	24.41	5,332,193	+0.34(+1.42%)
Aug 19, 2021	24.33	24.35	23.90	24.06	7,299,341	-0.56(-2.28%)
Aug 18, 2021	24.96	24.99	24.62	24.62	6,306,562	-0.33(-1.32%)
Aug 17, 2021	25.24	25.25	24.76	24.95	7,590,130	-0.34(-1.33%)
Aug 16, 2021	25.20	25.35	25.00	25.29	5,231,746	+0.01(+0.05%)
Aug 13, 2021	25.22	25.40	25.06	25.28	5,587,716	+0.00(+0.00%)
Aug 12, 2021	25.55	25.59	25.23	25.28	10,811,050	+0.27(+1.06%)
Aug 11, 2021	24.81	25.03	24.73	25.01	6,569,092	+0.31(+1.26%)
Aug 10, 2021	24.47	24.74	24.43	24.70	7,030,644	+0.34(+1.38%)
Aug 09, 2021	24.49	24.58	24.28	24.36	11,461,252	-0.19(-0.76%)
Aug 06, 2021	24.58	24.60	24.42	24.55	3,149,111	+0.02(+0.08%)
Aug 05, 2021	24.46	24.62	24.44	24.53	2,815,441	+0.20(+0.84%)
Aug 04, 2021	24.39	24.56	24.26	24.33	4,442,113	-0.18(-0.73%)
Aug 03, 2021	24.29	24.53	24.04	24.51	3,615,191	+0.25(+1.02%)
Aug 02, 2021	24.54	24.85	24.25	24.26	4,110,006	-0.17(-0.71%)
Jul 30, 2021	24.64	24.71	24.23	24.43	8,913,703	-0.17(-0.71%)
Jul 29, 2021	24.64	24.71	24.51	24.61	6,944,319	+0.18(+0.74%)
Jul 28, 2021	24.22	24.50	24.12	24.43	5,957,220	+0.22(+0.92%)
Jul 27, 2021	24.13	24.26	24.03	24.20	3,774,271	+0.05(+0.21%)
Jul 26, 2021	24.10	24.40	23.99	24.15	5,207,979	+0.06(+0.23%)
Jul 23, 2021	24.08	24.12	23.96	24.10	3,035,532	+0.08(+0.34%)
Jul 22, 2021	24.03	24.12	23.84	24.02	3,417,597	+0.05(+0.21%)
Jul 21, 2021	23.82	24.10	23.78	23.97	4,082,768	+0.41(+1.74%)
Jul 20, 2021	23.42	23.64	23.18	23.56	9,167,278	+0.09(+0.37%)
Jul 19, 2021	23.79	23.90	23.20	23.47	10,966,557	-0.79(-3.28%)
Jul 16, 2021	24.40	24.52	24.24	24.26	3,440,668	-0.08(-0.33%)
Jul 15, 2021	24.46	24.54	24.29	24.35	4,107,787	-0.20(-0.83%)
Jul 14, 2021	24.84	24.84	24.49	24.55	4,213,538	-0.22(-0.90%)
Jul 13, 2021	24.82	24.83	24.71	24.77	3,293,751	-0.16(-0.62%)
Jul 12, 2021	24.89	25.00	24.82	24.93	2,903,867	-0.06(-0.25%)
Jul 09, 2021	24.84	25.02	24.76	24.99	3,208,606	+0.25(+1.03%)
Jul 08, 2021	24.68	24.84	24.53	24.74	3,890,990	-0.20(-0.82%)
Jul 07, 2021	24.93	25.09	24.85	24.94	4,183,437	-0.02(-0.07%)
Jul 06, 2021	25.18	25.20	24.69	24.96	3,902,546	-0.30(-1.20%)
Jul 02, 2021	25.08	25.27	24.97	25.26	4,198,253	+0.19(+0.74%)