Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	30.54	30.57	30.11	30.11	4,916,065	-0.40(-1.32%)
Feb 27, 2023	30.55	30.88	30.46	30.51	3,776,216	+0.16(+0.53%)
Feb 24, 2023	30.10	30.37	30.01	30.35	4,312,385	-0.02(-0.08%)
Feb 23, 2023	30.75	30.76	30.18	30.38	7,012,126	+0.04(+0.13%)
Feb 22, 2023	30.52	30.87	30.12	30.34	8,579,688	-0.22(-0.74%)
Feb 21, 2023	30.91	31.08	30.52	30.56	3,628,954	-0.66(-2.11%)
Feb 17, 2023	31.17	31.36	30.89	31.22	4,421,944	-0.21(-0.66%)
Feb 16, 2023	31.30	31.71	31.16	31.43	4,587,386	-0.28(-0.89%)
Feb 15, 2023	31.60	31.79	31.46	31.71	5,025,802	-0.21(-0.65%)
Feb 14, 2023	32.14	32.19	31.67	31.92	6,125,624	+0.34(+1.06%)
Feb 13, 2023	31.34	31.60	31.24	31.58	8,624,863	+0.24(+0.76%)
Feb 10, 2023	30.57	31.39	30.49	31.34	4,785,884	+0.99(+3.26%)
Feb 09, 2023	30.59	30.86	30.27	30.36	4,670,178	-0.18(-0.58%)
Feb 08, 2023	31.20	31.25	30.40	30.53	6,691,389	-0.93(-2.97%)
Feb 07, 2023	31.24	31.64	31.12	31.47	3,467,355	+0.20(+0.64%)
Feb 06, 2023	31.30	31.47	31.00	31.27	3,380,595	-0.06(-0.20%)
Feb 03, 2023	31.20	31.48	31.10	31.33	4,027,920	-0.02(-0.05%)
Feb 02, 2023	31.57	31.67	31.29	31.34	4,439,237	-0.10(-0.32%)
Feb 01, 2023	31.70	31.77	31.12	31.44	5,741,007	-0.19(-0.61%)
Jan 31, 2023	31.29	31.64	31.20	31.64	4,401,438	+0.34(+1.09%)
Jan 30, 2023	31.51	31.60	31.28	31.30	2,920,879	-0.24(-0.76%)
Jan 27, 2023	31.38	31.70	31.29	31.54	3,830,443	+0.15(+0.47%)
Jan 26, 2023	31.53	31.58	31.22	31.39	3,434,610	+0.14(+0.44%)
Jan 25, 2023	31.83	31.93	31.12	31.25	5,272,244	-0.82(-2.55%)
Jan 24, 2023	32.32	32.32	31.77	32.07	5,548,571	-0.27(-0.84%)
Jan 23, 2023	32.42	32.48	32.15	32.34	2,785,912	+0.02(+0.05%)
Jan 20, 2023	31.99	32.36	31.72	32.32	3,245,569	+0.37(+1.16%)
Jan 19, 2023	31.69	32.08	31.66	31.95	2,451,551	+0.15(+0.46%)
Jan 18, 2023	32.29	32.52	31.77	31.81	2,874,073	-0.38(-1.18%)
Jan 17, 2023	32.13	32.30	32.10	32.19	3,055,617	-0.06(-0.19%)
Jan 13, 2023	32.24	32.46	32.07	32.25	3,898,748	-0.12(-0.38%)
Jan 12, 2023	32.11	32.43	31.90	32.37	3,383,836	+0.47(+1.48%)
Jan 11, 2023	31.78	31.97	31.63	31.90	2,423,840	+0.25(+0.81%)
Jan 10, 2023	31.78	31.78	31.38	31.64	2,861,232	-0.02(-0.05%)
Jan 09, 2023	31.60	31.77	31.55	31.66	3,104,403	+0.37(+1.18%)
Jan 06, 2023	30.84	31.39	30.76	31.29	4,557,686	+0.70(+2.30%)
Jan 05, 2023	30.59	30.74	30.32	30.59	2,954,820	-0.12(-0.40%)
Jan 04, 2023	30.24	30.91	30.24	30.71	5,311,958	+0.57(+1.90%)
Jan 03, 2023	30.05	30.34	29.89	30.14	3,789,499	-0.05(-0.18%)
Dec 30, 2022	30.16	30.38	30.12	30.19	2,522,688	-0.13(-0.43%)
Dec 29, 2022	30.05	30.41	30.01	30.32	2,183,942	+0.36(+1.19%)
Dec 28, 2022	30.59	30.69	29.93	29.97	2,984,134	-0.66(-2.14%)
Dec 27, 2022	30.46	30.66	30.39	30.63	2,053,974	+0.13(+0.43%)
Dec 23, 2022	30.12	30.53	30.06	30.49	2,868,757	+0.51(+1.70%)
Dec 22, 2022	30.24	30.29	29.52	29.98	3,846,901	-0.36(-1.17%)
Dec 21, 2022	30.05	30.38	29.95	30.34	6,858,465	+0.62(+2.08%)
Dec 20, 2022	29.38	29.88	29.31	29.72	4,593,654	+0.46(+1.56%)
Dec 19, 2022	29.79	29.83	29.12	29.27	10,979,019	-0.36(-1.22%)
Dec 16, 2022	29.70	29.82	29.35	29.63	5,956,161	-0.43(-1.44%)
Dec 15, 2022	30.50	30.50	29.88	30.06	4,363,316	-0.60(-1.96%)
Dec 14, 2022	30.72	30.95	30.47	30.66	5,033,985	-0.08(-0.25%)
Dec 13, 2022	30.79	31.07	30.61	30.74	7,042,209	+0.36(+1.17%)
Dec 12, 2022	30.22	30.39	30.11	30.39	23,095,134	+0.17(+0.56%)
Dec 09, 2022	30.12	30.48	30.12	30.22	2,910,565	-0.08(-0.25%)
Dec 08, 2022	30.64	30.66	30.15	30.29	2,760,192	-0.02(-0.08%)
Dec 07, 2022	30.42	30.66	30.24	30.32	3,128,614	-0.10(-0.33%)
Dec 06, 2022	30.72	30.95	30.27	30.42	3,512,053	-0.41(-1.33%)
Dec 05, 2022	31.41	31.53	30.77	30.83	3,321,723	-0.53(-1.70%)
Dec 02, 2022	31.44	31.61	31.19	31.36	3,937,321	-0.27(-0.85%)