Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	31.61	31.64	31.47	31.60	2,659,137	+0.13(+0.41%)
Jun 29, 2023	31.27	31.50	31.21	31.47	2,514,082	+0.24(+0.76%)
Jun 28, 2023	31.07	31.28	30.92	31.24	2,690,348	-0.02(-0.05%)
Jun 27, 2023	31.32	31.42	31.07	31.25	2,544,577	-0.09(-0.30%)
Jun 26, 2023	30.78	31.47	30.76	31.35	4,272,615	+0.56(+1.82%)
Jun 23, 2023	31.05	31.07	30.76	30.79	2,616,220	-0.43(-1.36%)
Jun 22, 2023	31.25	31.33	31.11	31.21	2,938,063	-0.20(-0.65%)
Jun 21, 2023	31.30	31.55	31.08	31.42	4,133,370	+0.03(+0.11%)
Jun 20, 2023	31.76	31.84	31.23	31.38	5,051,116	-0.50(-1.57%)
Jun 16, 2023	31.78	32.00	31.76	31.88	4,254,267	+0.20(+0.62%)
Jun 15, 2023	31.47	31.99	31.25	31.69	3,588,653	-0.74(-2.27%)
May 08, 2023	32.77	32.95	32.37	32.42	3,749,634	-0.20(-0.63%)
May 05, 2023	32.67	32.84	32.44	32.63	3,938,679	+0.52(+1.63%)
May 04, 2023	31.81	32.27	31.55	32.10	5,939,958	+0.34(+1.06%)
May 03, 2023	31.33	32.14	31.33	31.77	4,441,617	+0.25(+0.78%)
May 02, 2023	32.22	32.22	31.38	31.52	5,724,778	-0.82(-2.53%)
May 01, 2023	32.36	32.62	32.30	32.34	2,394,484	-0.16(-0.50%)
Apr 28, 2023	32.11	32.55	32.05	32.50	2,802,704	+0.37(+1.14%)
Apr 27, 2023	31.97	32.40	31.97	32.14	4,253,133	+0.16(+0.49%)
Apr 26, 2023	32.09	32.18	31.85	31.98	3,664,635	-0.10(-0.31%)
Apr 25, 2023	32.06	32.46	32.06	32.08	3,259,874	-0.15(-0.46%)
Apr 24, 2023	32.14	32.30	31.97	32.23	4,617,216	+0.09(+0.28%)
Apr 21, 2023	32.23	32.28	32.02	32.14	2,342,442	-0.05(-0.15%)
Apr 20, 2023	32.29	32.41	32.10	32.19	2,387,080	-0.32(-0.98%)
Apr 19, 2023	32.50	32.63	32.42	32.50	2,007,229	-0.16(-0.48%)
Apr 18, 2023	32.77	32.90	32.55	32.66	1,939,793	-0.08(-0.25%)
Apr 17, 2023	32.73	32.76	32.53	32.74	2,866,628	+0.01(+0.03%)
Apr 14, 2023	32.71	32.87	32.61	32.73	2,128,891	+0.00(+0.00%)
Apr 13, 2023	32.48	32.85	32.41	32.73	2,336,469	+0.28(+0.86%)
Apr 12, 2023	32.46	32.77	32.40	32.46	4,067,748	+0.07(+0.23%)
Apr 11, 2023	31.97	32.41	31.88	32.38	3,146,005	+0.44(+1.38%)
Apr 10, 2023	31.82	31.97	31.63	31.94	3,598,819	+0.07(+0.23%)
Apr 06, 2023	32.15	32.15	31.81	31.87	2,267,784	-0.22(-0.69%)
Apr 05, 2023	31.86	32.15	31.78	32.09	2,692,858	+0.29(+0.93%)
Apr 04, 2023	31.92	31.99	31.50	31.79	2,998,613	-0.10(-0.31%)