Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	39.22	39.44	38.83	39.20	3,230,222	+0.19(+0.49%)
Jul 28, 2022	39.17	39.17	38.52	39.01	3,242,470	+0.10(+0.25%)
Jul 27, 2022	38.39	39.07	38.22	38.91	3,486,206	+0.68(+1.78%)
Jul 26, 2022	38.41	38.60	38.08	38.23	3,319,130	-0.17(-0.43%)
Jul 25, 2022	37.69	38.41	37.62	38.40	2,985,555	+0.96(+2.56%)
Jul 22, 2022	37.62	37.85	37.24	37.44	2,085,249	-0.04(-0.12%)
Jul 21, 2022	37.05	37.51	36.98	37.48	2,714,873	-0.10(-0.28%)
Jul 20, 2022	37.62	37.67	37.25	37.59	2,522,672	-0.06(-0.16%)
Jul 19, 2022	37.27	37.73	37.23	37.65	3,426,133	+0.60(+1.63%)
Jul 18, 2022	36.80	37.33	36.75	37.05	3,289,022	+0.76(+2.09%)
Jul 15, 2022	36.32	36.45	35.97	36.29	2,828,228	+0.43(+1.19%)
Jul 14, 2022	35.49	35.90	34.93	35.86	4,536,588	-0.47(-1.30%)
Jul 13, 2022	36.13	36.57	36.01	36.33	4,309,744	-0.09(-0.24%)
Jul 12, 2022	36.32	36.60	36.16	36.42	2,511,546	-0.31(-0.86%)
Jul 11, 2022	36.45	36.81	36.25	36.73	2,684,382	-0.08(-0.21%)
Jul 08, 2022	36.76	37.04	36.43	36.81	2,509,326	+0.17(+0.45%)
Jul 07, 2022	36.54	36.77	36.32	36.64	3,326,632	+0.63(+1.74%)
Jul 06, 2022	35.81	36.26	35.27	36.02	3,909,321	-0.14(-0.39%)
Jul 05, 2022	36.64	36.66	35.24	36.16	4,759,119	-1.06(-2.86%)
Jul 01, 2022	36.93	37.31	36.50	37.22	3,239,954	+0.35(+0.95%)
Jun 30, 2022	36.70	36.91	36.38	36.87	3,637,580	-0.16(-0.42%)
Jun 29, 2022	37.43	37.46	36.85	37.03	3,690,405	-0.09(-0.24%)
Jun 28, 2022	37.42	37.63	36.91	37.12	3,861,706	+0.31(+0.85%)
Jun 27, 2022	36.62	37.04	36.55	36.80	3,721,681	+0.35(+0.96%)
Jun 24, 2022	35.97	36.57	35.71	36.45	3,679,632	+0.86(+2.40%)
Jun 23, 2022	36.06	36.20	35.37	35.60	5,736,916	-0.39(-1.09%)
Jun 22, 2022	35.40	36.26	35.11	35.99	4,526,820	-0.21(-0.58%)
Jun 21, 2022	35.96	36.48	35.87	36.20	4,396,076	+0.87(+2.47%)
Jun 17, 2022	35.46	35.74	34.38	35.33	9,421,474	-0.42(-1.17%)
Jun 16, 2022	36.64	36.64	35.64	35.75	6,149,773	-1.49(-4.01%)
Jun 15, 2022	37.52	37.71	36.45	37.24	5,525,026	-0.23(-0.61%)
Jun 14, 2022	38.53	38.61	37.22	37.46	6,622,710	-0.92(-2.41%)
Jun 13, 2022	38.91	39.04	38.16	38.39	6,281,789	-1.35(-3.40%)
Jun 10, 2022	40.06	40.06	39.44	39.74	3,593,248	-0.54(-1.34%)
Jun 09, 2022	40.99	41.03	40.25	40.28	3,447,065	-0.88(-2.14%)
Jun 08, 2022	41.52	41.59	40.90	41.16	2,847,839	-0.31(-0.74%)
Jun 07, 2022	41.21	41.53	40.99	41.47	2,882,234	+0.37(+0.89%)
Jun 06, 2022	41.01	41.24	40.94	41.10	2,915,507	+0.26(+0.64%)
Jun 03, 2022	40.92	41.15	40.75	40.84	2,866,479	-0.10(-0.26%)
Jun 02, 2022	40.13	41.04	40.01	40.95	3,979,161	+0.85(+2.13%)
Jun 01, 2022	40.60	40.69	40.05	40.09	6,896,793	-0.17(-0.43%)
May 31, 2022	40.50	40.74	40.17	40.26	4,647,477	-0.04(-0.11%)
May 27, 2022	40.12	40.52	40.08	40.31	6,545,879	+0.31(+0.76%)
May 26, 2022	39.40	40.13	39.37	40.00	3,250,811	+0.65(+1.66%)
May 25, 2022	39.24	39.52	39.07	39.35	3,154,339	+0.10(+0.27%)
May 24, 2022	39.26	39.37	38.62	39.24	4,077,229	+0.06(+0.16%)
May 23, 2022	39.15	39.59	38.99	39.18	2,792,706	+0.32(+0.83%)
May 20, 2022	39.00	39.17	38.25	38.86	3,999,354	+0.09(+0.22%)
May 19, 2022	38.19	39.03	38.19	38.77	4,462,813	+0.17(+0.45%)
May 18, 2022	39.24	39.35	38.42	38.60	3,834,152	-0.57(-1.45%)
May 17, 2022	39.18	39.30	38.88	39.17	3,848,628	+0.27(+0.70%)
May 16, 2022	38.39	39.12	38.28	38.89	5,078,365	+0.69(+1.80%)
May 13, 2022	37.69	38.45	37.61	38.21	5,811,844	+0.97(+2.60%)
May 12, 2022	36.93	37.25	36.66	37.24	10,763,756	+0.18(+0.50%)
May 11, 2022	37.31	37.97	36.98	37.05	9,386,236	+0.16(+0.44%)
May 10, 2022	37.66	37.94	36.46	36.89	6,724,733	-0.38(-1.01%)
May 09, 2022	38.70	38.70	37.15	37.27	7,844,032	-1.76(-4.51%)
May 06, 2022	39.18	39.25	38.07	39.03	6,579,216	+0.73(+1.91%)
May 05, 2022	39.01	39.15	37.92	38.30	5,923,891	-0.52(-1.35%)
May 04, 2022	38.09	38.92	37.83	38.82	5,791,607	+1.14(+3.03%)
May 03, 2022	37.38	38.05	37.36	37.68	4,462,590	+0.37(+0.99%)