Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	30.60	30.87	30.56	30.74	8,177,901	+0.32(+1.04%)
Jul 28, 2023	30.77	30.86	30.29	30.42	10,923,842	-0.29(-0.95%)
Jul 27, 2023	31.16	31.26	30.66	30.71	5,927,574	-0.49(-1.58%)
Jul 26, 2023	31.06	31.22	30.88	31.21	5,875,611	-0.09(-0.29%)
Jul 25, 2023	31.47	31.51	31.11	31.30	7,239,911	-0.21(-0.66%)
Jul 24, 2023	31.42	31.66	31.31	31.51	6,934,029	+0.27(+0.86%)
Jul 21, 2023	31.16	31.33	31.03	31.24	2,824,745	+0.11(+0.35%)
Jul 20, 2023	30.81	31.14	30.76	31.13	5,026,882	+0.36(+1.17%)
Jul 19, 2023	30.74	30.88	30.68	30.77	2,385,618	+0.18(+0.57%)
Jul 18, 2023	30.49	30.74	30.38	30.60	6,174,612	+0.13(+0.41%)
Jul 17, 2023	30.75	30.81	30.46	30.47	2,689,828	-0.25(-0.82%)
Jul 14, 2023	31.07	31.15	30.71	30.72	2,738,784	-0.46(-1.47%)
Jul 13, 2023	30.91	31.21	30.82	31.18	2,722,780	+0.40(+1.30%)
Jul 12, 2023	30.67	30.86	30.53	30.78	4,343,502	+0.38(+1.26%)
Jul 11, 2023	30.35	30.46	30.24	30.40	3,190,420	+0.18(+0.61%)
Jul 10, 2023	30.40	30.41	30.16	30.21	3,117,889	-0.21(-0.69%)
Jul 07, 2023	30.15	30.58	30.12	30.42	4,328,953	+0.12(+0.39%)
Jul 06, 2023	30.57	30.57	30.13	30.30	4,575,437	-0.43(-1.39%)
Jul 05, 2023	31.15	31.19	30.62	30.73	5,679,646	-0.44(-1.42%)
Jul 03, 2023	31.14	31.26	31.04	31.17	1,167,913	+0.14(+0.46%)
Jun 30, 2023	31.04	31.06	30.91	31.03	2,708,098	+0.13(+0.41%)
Jun 29, 2023	30.71	30.93	30.65	30.91	2,560,372	+0.23(+0.76%)
Jun 28, 2023	30.50	30.71	30.36	30.67	2,739,883	-0.02(-0.05%)
Jun 27, 2023	30.76	30.86	30.50	30.69	2,591,428	-0.09(-0.30%)
Jun 26, 2023	30.22	30.91	30.20	30.78	4,351,283	+0.55(+1.82%)
Jun 23, 2023	30.49	30.50	30.20	30.23	2,664,391	-0.42(-1.36%)
Jun 22, 2023	30.69	30.76	30.55	30.65	2,992,159	-0.20(-0.65%)
Jun 21, 2023	30.74	30.98	30.52	30.85	4,209,474	+0.03(+0.11%)
Jun 20, 2023	31.19	31.27	30.66	30.81	5,144,118	-0.49(-1.57%)
Jun 16, 2023	31.21	31.42	31.18	31.31	4,332,598	+0.19(+0.62%)
Jun 15, 2023	30.90	31.41	30.69	31.11	3,654,728	-0.72(-2.27%)
May 08, 2023	32.18	32.35	31.79	31.84	3,818,673	-0.20(-0.63%)
May 05, 2023	32.08	32.25	31.86	32.04	4,011,199	+0.51(+1.63%)
May 04, 2023	31.23	31.68	30.98	31.52	6,049,326	+0.33(+1.05%)
May 03, 2023	30.76	31.56	30.76	31.19	4,523,398	+0.24(+0.78%)
May 02, 2023	31.64	31.64	30.81	30.95	5,830,184	-0.80(-2.53%)