Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	29.58	29.64	29.34	29.40	4,485,445	-0.34(-1.15%)
May 30, 2023	29.97	30.17	29.72	29.74	3,663,328	-0.23(-0.75%)
May 26, 2023	30.13	30.24	29.95	29.97	6,152,783	-0.02(-0.08%)
May 25, 2023	30.45	30.45	29.90	30.00	6,055,338	-0.58(-1.89%)
May 24, 2023	30.64	30.76	30.46	30.57	4,335,390	-0.09(-0.30%)
May 23, 2023	30.89	30.91	30.57	30.66	4,010,551	-0.13(-0.43%)
May 22, 2023	30.92	31.02	30.72	30.80	4,354,716	-0.18(-0.59%)
May 19, 2023	31.05	31.19	30.84	30.98	3,300,024	+0.03(+0.11%)
May 18, 2023	30.91	31.04	30.59	30.95	4,770,356	-0.12(-0.38%)
May 17, 2023	31.16	31.27	30.95	31.06	3,900,602	+0.05(+0.16%)
May 16, 2023	32.10	32.26	31.00	31.01	6,862,039	-1.26(-3.91%)
May 15, 2023	32.23	32.35	31.92	32.28	3,646,247	+0.17(+0.52%)
May 12, 2023	32.43	32.57	32.04	32.11	5,744,571	+0.42(+1.33%)
May 11, 2023	31.75	31.77	31.40	31.69	7,100,367	-0.18(-0.58%)
May 10, 2023	32.22	32.28	31.65	31.87	2,747,609	-0.10(-0.33%)
May 09, 2023	31.78	32.11	31.69	31.98	3,093,835	+0.14(+0.45%)
May 08, 2023	32.18	32.34	31.78	31.83	3,819,379	-0.20(-0.63%)
May 05, 2023	32.07	32.24	31.85	32.03	4,011,940	+0.51(+1.63%)
May 04, 2023	31.23	31.68	30.97	31.52	6,050,443	+0.33(+1.06%)
May 03, 2023	30.76	31.55	30.75	31.19	4,524,233	+0.24(+0.78%)
May 02, 2023	31.63	31.63	30.80	30.95	5,831,261	-0.80(-2.53%)