Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.16	17.39	16.87	17.29	6,511,033	+0.06(+0.34%)
May 28, 2020	17.21	17.51	17.15	17.23	5,965,989	+0.10(+0.56%)
May 27, 2020	17.07	17.16	16.63	17.13	5,347,525	+0.24(+1.42%)
May 26, 2020	17.17	17.20	16.79	16.89	5,836,992	+0.13(+0.76%)
May 22, 2020	16.62	16.80	16.40	16.76	5,662,707	-0.03(-0.16%)
May 21, 2020	17.05	17.10	16.57	16.79	5,227,034	-0.27(-1.59%)
May 20, 2020	17.42	17.42	16.93	17.06	4,805,437	-0.03(-0.16%)
May 19, 2020	17.14	17.37	17.06	17.09	6,937,190	+0.04(+0.25%)
May 18, 2020	17.24	17.36	17.05	17.05	5,382,691	+0.44(+2.63%)
May 15, 2020	16.42	16.63	16.12	16.61	7,237,339	+0.47(+2.90%)
May 14, 2020	16.10	16.33	15.57	16.14	9,776,316	+0.24(+1.49%)
May 13, 2020	16.41	16.53	15.75	15.90	8,308,111	-0.50(-3.07%)
May 12, 2020	16.80	16.99	16.40	16.41	15,959,982	-0.36(-2.16%)
May 11, 2020	16.20	16.82	16.15	16.77	12,819,212	+0.46(+2.81%)
May 08, 2020	16.48	16.57	16.22	16.31	11,286,812	+0.09(+0.53%)
May 07, 2020	16.04	16.57	16.01	16.22	16,602,005	+0.66(+4.22%)
May 06, 2020	15.58	15.73	15.49	15.57	9,257,771	-0.02(-0.10%)
May 05, 2020	15.69	15.85	15.49	15.58	6,353,083	+0.25(+1.66%)
May 04, 2020	15.08	15.41	15.01	15.33	7,354,333	+0.13(+0.84%)