Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	35.36	36.00	35.14	35.96	5,622,030	+0.81(+2.29%)
May 30, 2024	35.19	35.41	35.05	35.16	3,489,782	+0.08(+0.22%)
May 29, 2024	35.39	35.39	35.00	35.08	3,357,920	-0.42(-1.19%)
May 28, 2024	35.66	35.76	35.39	35.50	4,584,201	-0.13(-0.36%)
May 24, 2024	35.55	35.75	35.50	35.63	3,106,138	+0.27(+0.75%)
May 23, 2024	36.06	36.15	35.28	35.36	6,905,694	-0.63(-1.75%)
May 22, 2024	36.05	36.21	35.88	35.99	6,713,766	-0.17(-0.46%)
May 21, 2024	36.17	36.32	35.91	36.16	8,007,953	+0.00(+0.00%)
May 20, 2024	36.13	36.26	36.09	36.16	2,751,031	+0.03(+0.08%)
May 17, 2024	36.24	36.26	36.01	36.13	8,029,298	-0.01(-0.03%)
May 16, 2024	36.22	36.39	35.99	36.14	5,807,184	-0.23(-0.62%)
May 15, 2024	36.47	36.61	36.17	36.37	7,464,117	+0.00(+0.00%)
May 14, 2024	36.30	36.59	36.08	36.37	11,641,336	-0.17(-0.46%)
May 13, 2024	36.77	36.80	36.32	36.53	13,277,386	+0.03(+0.08%)
May 10, 2024	36.74	37.05	36.35	36.50	7,124,449	+0.42(+1.18%)
May 09, 2024	36.05	36.25	36.02	36.08	5,114,742	+0.13(+0.35%)
May 08, 2024	35.42	36.25	35.35	35.95	6,045,288	+0.39(+1.09%)
May 07, 2024	35.57	35.65	35.47	35.57	4,579,373	+0.15(+0.44%)
May 06, 2024	35.31	35.53	35.29	35.41	4,164,542	+0.32(+0.91%)
May 03, 2024	35.41	35.67	35.02	35.09	4,357,382	-0.08(-0.22%)
May 02, 2024	34.66	35.22	34.52	35.17	5,296,120	+0.80(+2.33%)
May 01, 2024	34.35	34.68	34.09	34.37	7,852,139	+0.05(+0.14%)
Apr 30, 2024	34.65	34.65	34.32	34.32	8,619,403	-0.41(-1.17%)
Apr 29, 2024	34.75	34.78	34.47	34.73	9,627,549	+0.14(+0.39%)
Apr 26, 2024	35.01	35.10	34.54	34.59	4,541,107	-0.42(-1.21%)
Apr 25, 2024	34.23	35.10	34.10	35.02	10,366,952	+0.58(+1.68%)
Apr 24, 2024	34.24	34.50	34.01	34.44	8,294,434	+0.23(+0.68%)
Apr 23, 2024	34.06	34.31	33.97	34.21	12,837,653	+0.07(+0.20%)
Apr 22, 2024	33.71	34.16	33.44	34.14	12,974,929	+0.47(+1.41%)
Apr 19, 2024	32.77	33.72	32.76	33.66	11,913,259	+0.93(+2.83%)
Apr 18, 2024	32.24	32.79	32.21	32.74	8,109,997	+0.55(+1.71%)
Apr 17, 2024	32.00	32.25	31.73	32.19	8,102,646	+0.35(+1.09%)
Apr 16, 2024	32.46	32.50	31.82	31.84	8,966,042	-0.75(-2.31%)
Apr 15, 2024	33.08	33.27	32.46	32.59	4,927,316	-0.42(-1.26%)
Apr 12, 2024	33.35	33.61	32.77	33.01	5,097,803	-0.36(-1.07%)
Apr 11, 2024	33.42	33.46	32.95	33.37	4,503,459	+0.01(+0.03%)
Apr 10, 2024	33.81	33.82	33.10	33.36	6,745,919	-0.75(-2.21%)
Apr 09, 2024	34.06	34.18	33.91	34.11	3,413,346	+0.08(+0.23%)
Apr 08, 2024	34.21	34.27	33.92	34.03	3,361,425	-0.11(-0.31%)
Apr 05, 2024	34.28	34.29	33.93	34.14	3,773,257	-0.28(-0.81%)
Apr 04, 2024	34.61	34.67	34.24	34.42	3,990,118	-0.14(-0.42%)
Apr 03, 2024	34.65	34.82	34.42	34.56	3,872,320	-0.06(-0.17%)
Apr 02, 2024	34.66	34.71	34.37	34.62	4,595,836	+0.02(+0.06%)
Apr 01, 2024	34.98	34.98	34.51	34.60	4,888,993	-0.34(-0.97%)
Mar 28, 2024	34.81	35.00	34.99	34.94	4,021,818	+0.18(+0.53%)
Mar 27, 2024	34.43	34.76	34.31	34.76	6,178,405	+0.33(+0.95%)
Mar 26, 2024	34.77	34.78	34.38	34.43	2,663,078	-0.28(-0.81%)
Mar 25, 2024	34.40	34.77	34.35	34.71	4,442,206	+0.47(+1.38%)
Mar 22, 2024	34.51	34.57	34.16	34.23	3,228,974	-0.33(-0.95%)
Mar 21, 2024	34.79	34.98	34.51	34.56	3,589,419	-0.29(-0.83%)
Mar 20, 2024	34.38	34.86	34.30	34.85	3,753,492	+0.33(+0.95%)
Mar 19, 2024	34.25	34.61	34.17	34.52	2,858,789	+0.22(+0.65%)
Mar 18, 2024	34.30	34.35	34.14	34.30	5,346,249	+0.00(+0.00%)
Mar 15, 2024	34.36	34.55	34.26	34.30	3,925,854	-0.14(-0.42%)
Mar 14, 2024	34.95	34.95	34.26	34.45	4,092,778	-0.45(-1.30%)
Mar 13, 2024	35.01	35.16	34.87	34.90	2,686,390	+0.05(+0.14%)
Mar 12, 2024	34.77	34.89	34.65	34.85	3,629,879	+0.07(+0.19%)
Mar 11, 2024	34.63	34.79	34.50	34.79	3,801,164	+0.17(+0.50%)
Mar 08, 2024	34.68	34.72	34.48	34.61	5,063,152	+0.14(+0.39%)
Mar 07, 2024	34.12	34.54	34.07	34.48	6,452,042	+0.63(+1.85%)
Mar 06, 2024	33.86	34.20	33.78	33.85	4,523,089	+0.26(+0.78%)
Mar 05, 2024	33.55	33.83	33.51	33.59	4,096,237	+0.06(+0.17%)
Mar 04, 2024	33.61	33.70	33.40	33.53	3,814,754	-0.08(-0.23%)