Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	22.96	23.19	22.71	23.12	4,774,019	+0.10(+0.43%)
Jun 29, 2020	22.66	23.06	22.61	23.02	4,088,778	+0.50(+2.23%)
Jun 26, 2020	22.95	22.95	22.44	22.52	5,351,063	-0.52(-2.24%)
Jun 25, 2020	22.76	23.24	22.71	23.03	4,587,525	+0.16(+0.70%)
Jun 24, 2020	23.34	23.38	22.65	22.87	4,121,291	-0.63(-2.68%)
Jun 23, 2020	23.86	23.86	23.46	23.50	4,034,744	-0.08(-0.32%)
Jun 22, 2020	23.63	23.76	23.25	23.58	3,287,981	-0.05(-0.23%)
Jun 19, 2020	24.45	24.55	23.63	23.63	4,690,701	-0.53(-2.20%)
Jun 18, 2020	23.85	24.28	23.75	24.16	3,123,589	+0.20(+0.82%)
Jun 17, 2020	24.40	24.46	23.92	23.97	3,263,270	-0.43(-1.74%)
Jun 16, 2020	24.32	24.50	23.93	24.39	4,502,308	+0.74(+3.15%)
Jun 15, 2020	22.97	23.91	22.90	23.65	4,093,958	+0.08(+0.35%)
Jun 12, 2020	23.75	23.88	23.15	23.56	9,645,653	+0.43(+1.87%)
Jun 11, 2020	23.81	23.84	23.04	23.13	7,625,586	-1.39(-5.67%)
Jun 10, 2020	25.24	25.24	24.51	24.52	4,281,574	-0.57(-2.27%)
Jun 09, 2020	25.55	25.59	25.09	25.09	4,674,260	-0.67(-2.60%)
Jun 08, 2020	25.68	25.83	25.48	25.76	5,962,056	+0.43(+1.68%)
Jun 05, 2020	25.52	25.75	25.31	25.33	3,949,801	+0.47(+1.89%)
Jun 04, 2020	25.14	25.23	24.76	24.86	3,907,869	-0.43(-1.68%)
Jun 03, 2020	25.47	25.73	25.28	25.29	3,628,930	-0.03(-0.12%)
Jun 02, 2020	25.24	25.50	25.13	25.32	3,762,788	+0.25(+1.00%)
Jun 01, 2020	24.75	25.27	24.64	25.07	3,900,142	+0.41(+1.66%)
May 29, 2020	24.48	24.80	24.07	24.66	4,564,366	+0.08(+0.34%)
May 28, 2020	24.55	24.98	24.47	24.57	4,182,279	+0.14(+0.56%)
May 27, 2020	24.35	24.48	23.72	24.44	3,748,723	+0.34(+1.42%)
May 26, 2020	24.49	24.54	23.94	24.10	4,091,849	+0.18(+0.76%)
May 22, 2020	23.71	23.96	23.40	23.91	3,969,672	-0.04(-0.16%)
May 21, 2020	24.32	24.39	23.64	23.95	3,664,257	-0.39(-1.59%)
May 20, 2020	24.85	24.85	24.16	24.34	3,368,708	-0.04(-0.16%)
May 19, 2020	24.45	24.77	24.34	24.38	4,863,111	+0.06(+0.25%)
May 18, 2020	24.60	24.76	24.32	24.32	3,773,376	+0.62(+2.63%)
May 15, 2020	23.42	23.72	23.00	23.69	5,073,521	+0.67(+2.90%)
May 14, 2020	22.96	23.30	22.21	23.02	6,853,395	-0.28(-1.19%)
May 13, 2020	24.04	24.22	23.08	23.30	5,670,048	-0.74(-3.07%)
May 12, 2020	24.62	24.89	24.03	24.04	10,892,231	-0.53(-2.16%)
May 11, 2020	23.74	24.65	23.67	24.57	8,748,746	+0.67(+2.81%)
May 08, 2020	24.15	24.28	23.77	23.90	7,702,926	+0.13(+0.53%)
May 07, 2020	23.50	24.27	23.45	23.77	11,330,394	+0.96(+4.22%)
May 06, 2020	22.83	23.04	22.70	22.81	6,318,164	-0.02(-0.10%)
May 05, 2020	22.99	23.22	22.69	22.83	4,335,798	+0.37(+1.66%)
May 04, 2020	22.09	22.59	21.99	22.46	5,019,122	+0.19(+0.84%)
May 01, 2020	22.38	22.68	22.19	22.27	4,500,725	-0.61(-2.67%)
Apr 30, 2020	23.75	23.80	22.83	22.89	5,435,534	-0.96(-4.03%)
Apr 29, 2020	23.14	24.00	23.14	23.85	5,314,929	+1.18(+5.20%)
Apr 28, 2020	22.52	22.92	22.24	22.67	5,591,715	+0.54(+2.46%)
Apr 27, 2020	21.78	22.18	21.57	22.12	3,829,550	+0.34(+1.54%)
Apr 24, 2020	21.64	21.89	21.51	21.79	3,867,014	+0.25(+1.18%)
Apr 23, 2020	21.63	21.72	21.32	21.53	6,794,798	+0.16(+0.77%)
Apr 22, 2020	21.54	21.54	21.12	21.37	6,117,208	+0.39(+1.85%)
Apr 21, 2020	21.16	21.40	20.98	20.98	8,434,601	-0.89(-4.06%)
Apr 20, 2020	21.28	22.47	21.12	21.87	11,077,773	-0.06(-0.27%)
Apr 17, 2020	21.63	21.97	21.48	21.93	7,815,940	+0.67(+3.16%)
Apr 16, 2020	21.18	21.61	21.13	21.26	7,594,724	+0.09(+0.42%)
Apr 15, 2020	21.41	21.44	20.98	21.17	5,770,166	-0.84(-3.83%)
Apr 14, 2020	21.46	22.05	21.43	22.01	8,672,938	+0.60(+2.82%)
Apr 13, 2020	21.74	21.87	21.12	21.41	8,334,701	+0.00(+0.00%)
Apr 09, 2020	21.50	21.84	21.15	21.41	13,234,319	+0.25(+1.20%)
Apr 08, 2020	21.13	21.40	20.95	21.15	7,972,384	+0.15(+0.71%)
Apr 07, 2020	22.33	22.33	20.95	21.01	9,564,721	-0.37(-1.71%)
Apr 06, 2020	21.90	21.90	21.15	21.37	8,125,390	+0.52(+2.50%)
Apr 03, 2020	20.92	21.08	20.42	20.85	9,489,569	+0.34(+1.67%)
Apr 02, 2020	20.90	21.83	20.45	20.51	13,752,334	+0.21(+1.03%)