Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	24.64	24.71	24.23	24.43	8,912,758	-0.17(-0.71%)
Jul 29, 2021	24.64	24.71	24.51	24.61	6,943,582	+0.18(+0.74%)
Jul 28, 2021	24.22	24.51	24.12	24.43	5,956,588	+0.22(+0.92%)
Jul 27, 2021	24.14	24.26	24.03	24.20	3,773,871	+0.05(+0.21%)
Jul 26, 2021	24.10	24.40	23.99	24.16	5,207,427	+0.06(+0.23%)
Jul 23, 2021	24.08	24.12	23.96	24.10	3,035,210	+0.08(+0.34%)
Jul 22, 2021	24.03	24.12	23.84	24.02	3,417,234	+0.05(+0.21%)
Jul 21, 2021	23.83	24.10	23.78	23.97	4,082,335	+0.41(+1.74%)
Jul 20, 2021	23.42	23.65	23.19	23.56	9,166,305	+0.09(+0.37%)
Jul 19, 2021	23.79	23.91	23.20	23.47	10,965,394	-0.79(-3.28%)
Jul 16, 2021	24.40	24.53	24.24	24.27	3,440,303	-0.08(-0.33%)
Jul 15, 2021	24.47	24.54	24.29	24.35	4,107,351	-0.21(-0.83%)
Jul 14, 2021	24.84	24.84	24.49	24.55	4,213,091	-0.22(-0.90%)
Jul 13, 2021	24.83	24.83	24.71	24.78	3,293,402	-0.16(-0.62%)
Jul 12, 2021	24.89	25.01	24.82	24.93	2,903,559	-0.06(-0.25%)
Jul 09, 2021	24.84	25.02	24.77	24.99	3,208,266	+0.25(+1.03%)
Jul 08, 2021	24.68	24.84	24.54	24.74	3,890,577	-0.20(-0.82%)
Jul 07, 2021	24.93	25.09	24.85	24.94	4,182,994	-0.02(-0.07%)
Jul 06, 2021	25.19	25.20	24.69	24.96	3,902,132	-0.30(-1.20%)
Jul 02, 2021	25.08	25.27	24.98	25.27	4,197,808	+0.19(+0.74%)
Jul 01, 2021	24.99	25.22	24.95	25.08	3,314,369	+0.22(+0.87%)
Jun 30, 2021	24.79	24.96	24.70	24.86	3,894,405	+0.12(+0.50%)
Jun 29, 2021	24.75	24.81	24.67	24.74	5,794,589	+0.00(+0.00%)
Jun 28, 2021	24.95	24.95	24.69	24.74	8,064,576	-0.25(-0.99%)
Jun 25, 2021	24.98	25.05	24.86	24.99	3,117,674	+0.10(+0.40%)
Jun 24, 2021	24.82	24.92	24.68	24.89	3,608,335	+0.15(+0.60%)
Jun 23, 2021	24.96	25.03	24.74	24.74	6,235,171	-0.10(-0.40%)
Jun 22, 2021	24.86	24.91	24.50	24.84	4,926,958	+0.00(+0.00%)
Jun 21, 2021	24.78	24.93	24.60	24.84	4,817,964	+0.25(+1.01%)
Jun 18, 2021	24.86	24.91	24.50	24.59	7,719,982	-0.50(-2.00%)
Jun 17, 2021	25.27	25.34	24.86	25.09	6,681,008	-0.17(-0.69%)
Jun 16, 2021	25.38	25.54	25.17	25.27	5,449,742	-0.06(-0.22%)
Jun 15, 2021	25.35	25.42	25.16	25.32	5,872,781	+0.04(+0.17%)
Jun 14, 2021	24.68	25.29	24.66	25.28	21,260,474	+0.64(+2.60%)
Jun 11, 2021	24.71	24.77	24.60	24.64	5,533,654	-0.04(-0.18%)
Jun 10, 2021	24.84	24.87	24.55	24.68	6,122,217	-0.01(-0.05%)
Jun 09, 2021	24.70	24.78	24.60	24.70	6,026,800	+0.09(+0.38%)
Jun 08, 2021	24.65	24.76	24.55	24.60	8,084,773	+0.06(+0.25%)
Jun 07, 2021	24.30	24.57	24.29	24.54	4,826,517	+0.29(+1.18%)
Jun 04, 2021	24.11	24.26	24.05	24.25	11,249,573	+0.27(+1.11%)
Jun 03, 2021	24.08	24.16	23.93	23.99	7,861,530	-0.17(-0.69%)
Jun 02, 2021	24.16	24.18	24.06	24.16	9,858,184	+0.14(+0.59%)
Jun 01, 2021	24.17	24.21	23.96	24.01	9,131,496	+0.12(+0.49%)
May 28, 2021	24.06	24.11	23.85	23.89	9,878,527	-0.11(-0.44%)
May 27, 2021	23.99	24.12	23.91	24.00	7,082,213	+0.04(+0.16%)
May 26, 2021	23.89	24.03	23.84	23.96	5,129,931	+0.09(+0.36%)
May 25, 2021	24.11	24.17	23.86	23.88	4,853,143	-0.28(-1.16%)
May 24, 2021	24.06	24.22	23.98	24.16	3,813,176	+0.18(+0.75%)
May 21, 2021	24.10	24.16	23.84	23.98	4,435,603	+0.01(+0.05%)
May 20, 2021	23.65	24.04	23.52	23.96	6,473,272	+0.39(+1.66%)
May 19, 2021	23.94	23.95	23.49	23.57	11,668,887	-0.56(-2.32%)
May 18, 2021	24.13	24.21	23.90	24.13	11,951,651	+0.05(+0.21%)
May 17, 2021	24.16	24.29	24.00	24.08	10,718,343	-0.11(-0.44%)
May 14, 2021	24.07	24.35	24.04	24.19	8,780,707	+0.35(+1.46%)
May 13, 2021	24.05	24.24	23.66	23.84	14,338,701	+0.05(+0.22%)
May 12, 2021	23.59	24.14	23.59	23.79	9,612,916	-0.02(-0.08%)
May 11, 2021	23.73	23.96	23.64	23.80	8,504,586	-0.11(-0.47%)
May 10, 2021	23.82	24.10	23.75	23.92	13,850,470	+0.23(+0.98%)
May 07, 2021	23.54	23.71	23.02	23.68	8,755,998	-0.08(-0.33%)
May 06, 2021	23.87	23.95	23.62	23.76	5,436,430	-0.09(-0.38%)
May 05, 2021	23.65	23.91	23.39	23.85	10,842,741	+0.57(+2.46%)
May 04, 2021	23.23	23.30	23.11	23.28	5,063,364	+0.13(+0.54%)