Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	30.79	30.97	30.52	30.93	4,335,893	-0.13(-0.42%)
Jun 29, 2022	31.40	31.43	30.92	31.06	4,398,859	-0.07(-0.23%)
Jun 28, 2022	31.39	31.57	30.97	31.14	4,603,045	+0.26(+0.85%)
Jun 27, 2022	30.72	31.08	30.67	30.87	4,436,139	+0.29(+0.96%)
Jun 24, 2022	30.18	30.68	29.96	30.58	4,386,019	+0.72(+2.40%)
Jun 23, 2022	30.25	30.37	29.67	29.86	6,838,242	-0.33(-1.09%)
Jun 22, 2022	29.70	30.42	29.45	30.19	5,395,842	-0.18(-0.58%)
Jun 21, 2022	30.17	30.61	30.09	30.37	5,239,999	+0.73(+2.47%)
Jun 17, 2022	29.75	29.98	28.85	29.64	11,230,132	-0.35(-1.17%)
Jun 16, 2022	30.73	30.74	29.90	29.99	7,330,357	-1.25(-4.01%)
Jun 15, 2022	31.47	31.64	30.58	31.24	6,585,675	-0.19(-0.61%)
Jun 14, 2022	32.32	32.39	31.23	31.43	7,894,084	-0.78(-2.41%)
Jun 13, 2022	32.65	32.76	32.02	32.21	7,487,716	-1.13(-3.40%)
Jun 10, 2022	33.61	33.61	33.08	33.34	4,283,051	-0.45(-1.34%)
Jun 09, 2022	34.39	34.42	33.77	33.79	4,108,804	-0.74(-2.14%)
Jun 08, 2022	34.83	34.89	34.31	34.53	3,394,543	-0.26(-0.74%)
Jun 07, 2022	34.57	34.84	34.39	34.79	3,435,542	+0.31(+0.89%)
Jun 06, 2022	34.40	34.60	34.34	34.48	3,475,203	+0.22(+0.64%)
Jun 03, 2022	34.33	34.52	34.19	34.26	3,416,762	-0.09(-0.26%)
Jun 02, 2022	33.67	34.43	33.57	34.35	4,743,048	+0.72(+2.13%)
Jun 01, 2022	34.06	34.14	33.60	33.63	8,220,784	-0.15(-0.43%)
May 31, 2022	33.98	34.18	33.70	33.78	5,539,662	-0.04(-0.11%)
May 27, 2022	33.66	33.99	33.63	33.82	7,802,504	+0.26(+0.76%)
May 26, 2022	33.06	33.67	33.03	33.56	3,874,875	+0.55(+1.66%)
May 25, 2022	32.92	33.15	32.78	33.01	3,759,883	+0.09(+0.27%)
May 24, 2022	32.94	33.03	32.40	32.92	4,859,943	+0.05(+0.16%)
May 23, 2022	32.84	33.22	32.71	32.87	3,328,827	+0.27(+0.83%)
May 20, 2022	32.72	32.86	32.09	32.60	4,767,117	+0.07(+0.23%)
May 19, 2022	32.04	32.75	32.04	32.53	5,319,548	+0.15(+0.45%)
May 18, 2022	32.92	33.01	32.23	32.38	4,570,202	-0.48(-1.45%)
May 17, 2022	32.87	32.97	32.62	32.86	4,587,457	+0.23(+0.70%)
May 16, 2022	32.21	32.82	32.12	32.63	6,053,268	+0.58(+1.80%)
May 13, 2022	31.62	32.26	31.55	32.05	6,927,555	+0.81(+2.60%)
May 12, 2022	30.98	31.25	30.76	31.24	12,830,095	+0.79(+2.58%)
May 11, 2022	30.67	31.21	30.40	30.45	11,419,975	+0.13(+0.44%)
May 10, 2022	30.95	31.18	29.96	30.32	8,181,798	-0.31(-1.01%)
May 09, 2022	31.81	31.81	30.53	30.63	9,543,618	-1.45(-4.51%)
May 06, 2022	32.20	32.26	31.29	32.08	8,004,751	+0.60(+1.91%)
May 05, 2022	32.06	32.18	31.17	31.48	7,207,435	-0.43(-1.35%)
May 04, 2022	31.31	31.99	31.09	31.91	7,046,489	+0.94(+3.03%)
May 03, 2022	30.72	31.27	30.71	30.97	5,429,510	+0.30(+0.99%)
May 02, 2022	30.71	30.87	30.26	30.67	5,214,893	-0.15(-0.48%)
Apr 29, 2022	31.58	31.68	30.73	30.81	6,279,202	-0.68(-2.17%)
Apr 28, 2022	31.13	31.68	30.98	31.50	4,783,168	+0.56(+1.80%)
Apr 27, 2022	31.03	31.18	30.67	30.94	4,526,090	+0.04(+0.14%)
Apr 26, 2022	31.10	31.30	30.87	30.90	4,951,557	-0.28(-0.88%)
Apr 25, 2022	31.07	31.37	30.49	31.17	7,616,332	-0.50(-1.58%)
Apr 22, 2022	32.49	32.64	31.61	31.68	5,488,500	-1.02(-3.13%)
Apr 21, 2022	33.14	33.34	32.68	32.70	4,240,598	-0.37(-1.11%)
Apr 20, 2022	32.90	33.22	32.80	33.07	3,931,798	+0.29(+0.88%)
Apr 19, 2022	32.59	32.86	32.49	32.78	3,158,244	+0.16(+0.50%)
Apr 18, 2022	32.71	32.77	32.51	32.61	3,839,261	-0.02(-0.06%)
Apr 14, 2022	32.69	32.88	32.56	32.64	3,551,327	-0.11(-0.35%)
Apr 13, 2022	32.69	32.83	32.51	32.75	4,580,768	+0.18(+0.54%)
Apr 12, 2022	32.73	32.94	32.56	32.57	3,779,922	+0.02(+0.06%)
Apr 11, 2022	32.90	32.95	32.43	32.55	4,746,438	-0.43(-1.31%)
Apr 08, 2022	32.60	33.10	32.60	32.98	4,811,715	+0.40(+1.24%)
Apr 07, 2022	32.86	32.89	32.18	32.58	6,716,496	-0.28(-0.86%)
Apr 06, 2022	32.92	33.08	32.71	32.86	4,476,415	+0.02(+0.06%)
Apr 05, 2022	33.05	33.48	32.83	32.84	3,796,566	-0.08(-0.26%)
Apr 04, 2022	32.87	33.05	32.75	32.92	3,621,254	+0.16(+0.50%)