Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	36.86	36.88	36.63	36.75	7,893,852	-0.01(-0.03%)
May 16, 2024	36.84	37.01	36.61	36.76	5,709,223	-0.23(-0.62%)
May 15, 2024	37.10	37.24	36.79	36.99	7,338,205	+0.00(+0.00%)
May 14, 2024	36.92	37.22	36.70	36.99	11,444,958	+0.75(+2.06%)
May 13, 2024	36.48	36.51	36.03	36.24	13,383,401	+0.03(+0.08%)
May 10, 2024	36.45	36.76	36.07	36.22	7,181,335	+0.42(+1.18%)
May 09, 2024	35.76	35.97	35.74	35.79	5,155,582	+0.12(+0.35%)
May 08, 2024	35.14	35.97	35.07	35.67	6,093,558	+0.38(+1.09%)
May 07, 2024	35.29	35.37	35.19	35.29	4,615,938	+0.15(+0.44%)
May 06, 2024	35.03	35.25	35.01	35.13	4,197,795	+0.32(+0.91%)
May 03, 2024	35.13	35.39	34.74	34.82	4,392,174	-0.08(-0.22%)
May 02, 2024	34.39	34.94	34.25	34.89	5,338,408	+0.80(+2.33%)
May 01, 2024	34.08	34.40	33.82	34.10	7,914,836	+0.05(+0.14%)
Apr 30, 2024	34.38	34.38	34.05	34.05	8,688,226	-0.40(-1.17%)
Apr 29, 2024	34.47	34.50	34.19	34.45	9,704,422	+0.13(+0.39%)
Apr 26, 2024	34.73	34.83	34.27	34.32	4,577,366	-0.42(-1.21%)
Apr 25, 2024	33.95	34.82	33.83	34.74	10,449,728	+0.57(+1.68%)
Apr 24, 2024	33.97	34.22	33.74	34.16	8,360,662	+0.23(+0.68%)
Apr 23, 2024	33.79	34.04	33.70	33.93	12,940,157	+0.07(+0.20%)
Apr 22, 2024	33.45	33.89	33.17	33.87	13,078,529	+0.47(+1.41%)
Apr 19, 2024	32.51	33.46	32.50	33.40	12,008,382	+0.92(+2.83%)
Apr 18, 2024	31.98	32.53	31.95	32.48	8,174,752	+0.55(+1.71%)
Apr 17, 2024	31.75	31.99	31.48	31.93	8,167,342	+0.34(+1.09%)
Apr 16, 2024	32.20	32.24	31.56	31.59	9,037,633	-0.75(-2.31%)
Apr 15, 2024	32.81	33.01	32.20	32.33	4,966,659	-0.41(-1.26%)
Apr 12, 2024	33.08	33.34	32.51	32.75	5,138,507	-0.35(-1.07%)
Apr 11, 2024	33.16	33.19	32.69	33.10	4,539,417	+0.01(+0.03%)
Apr 10, 2024	33.54	33.55	32.84	33.09	6,799,782	-0.75(-2.21%)
Apr 09, 2024	33.79	33.91	33.64	33.84	3,440,600	+0.08(+0.23%)
Apr 08, 2024	33.93	34.00	33.65	33.76	3,388,264	-0.11(-0.31%)
Apr 05, 2024	34.01	34.02	33.66	33.87	3,803,385	-0.28(-0.81%)
Apr 04, 2024	34.34	34.39	33.97	34.15	4,021,978	-0.14(-0.42%)
Apr 03, 2024	34.38	34.55	34.15	34.29	3,903,239	-0.06(-0.17%)
Apr 02, 2024	34.39	34.43	34.10	34.35	4,632,532	+0.02(+0.06%)
Apr 01, 2024	34.70	34.70	34.23	34.33	4,928,030	-0.34(-0.97%)
Mar 28, 2024	34.54	34.72	34.71	34.66	4,053,930	+0.18(+0.53%)
Mar 27, 2024	34.16	34.48	34.04	34.48	6,227,737	+0.33(+0.95%)
Mar 26, 2024	34.49	34.50	34.11	34.16	2,684,341	-0.28(-0.81%)
Mar 25, 2024	34.13	34.49	34.08	34.43	4,477,676	+0.47(+1.38%)
Mar 22, 2024	34.24	34.30	33.89	33.96	3,254,756	-0.33(-0.95%)
Mar 21, 2024	34.52	34.71	34.24	34.29	3,618,079	-0.29(-0.83%)
Mar 20, 2024	34.11	34.58	34.03	34.58	3,783,462	+0.33(+0.95%)
Mar 19, 2024	33.98	34.34	33.90	34.25	2,881,615	+0.22(+0.65%)
Mar 18, 2024	34.03	34.08	33.87	34.03	5,388,936	+0.00(+0.00%)
Mar 15, 2024	34.09	34.28	33.99	34.03	3,957,200	-0.14(-0.42%)
Mar 14, 2024	34.67	34.67	33.99	34.17	4,125,458	-0.45(-1.30%)
Mar 13, 2024	34.73	34.88	34.60	34.62	2,707,840	+0.05(+0.14%)
Mar 12, 2024	34.49	34.62	34.38	34.58	3,658,862	+0.07(+0.19%)
Mar 11, 2024	34.36	34.52	34.22	34.51	3,831,515	+0.17(+0.50%)
Mar 08, 2024	34.40	34.45	34.20	34.34	5,103,579	+0.13(+0.39%)
Mar 07, 2024	33.85	34.27	33.80	34.20	6,503,560	+0.62(+1.85%)
Mar 06, 2024	33.59	33.93	33.51	33.58	4,559,204	+0.26(+0.78%)
Mar 05, 2024	33.28	33.56	33.24	33.32	4,128,944	+0.06(+0.17%)
Mar 04, 2024	33.34	33.43	33.14	33.26	3,845,214	-0.08(-0.23%)