Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	31.64	31.93	31.43	31.85	5,446,664	+0.33(+1.04%)
Nov 29, 2023	31.38	31.70	31.38	31.52	5,342,744	+0.33(+1.05%)
Nov 28, 2023	31.10	31.40	31.06	31.19	4,752,201	+0.19(+0.62%)
Nov 27, 2023	31.12	31.21	30.92	31.00	9,989,204	-0.26(-0.85%)
Nov 24, 2023	31.04	31.37	31.02	31.27	1,844,233	+0.27(+0.88%)
Nov 22, 2023	30.70	31.05	30.60	30.99	6,996,507	+0.06(+0.21%)
Nov 21, 2023	30.78	31.02	30.67	30.93	6,335,512	+0.16(+0.53%)
Nov 20, 2023	30.78	30.92	30.68	30.76	10,888,942	+0.00(+0.00%)
Nov 17, 2023	30.34	30.88	30.27	30.76	8,182,593	+0.71(+2.37%)
Nov 16, 2023	30.40	30.55	29.92	30.05	10,498,991	-0.46(-1.50%)
Nov 15, 2023	30.44	30.79	30.39	30.51	5,237,796	+0.12(+0.39%)
Nov 14, 2023	30.74	30.76	30.30	30.39	15,074,682	+0.91(+3.09%)
Nov 13, 2023	29.12	29.51	29.03	29.48	8,731,085	+0.36(+1.23%)
Nov 10, 2023	29.23	29.33	28.86	29.12	3,807,445	+0.03(+0.09%)
Nov 09, 2023	29.39	29.58	29.09	29.10	3,640,958	-0.17(-0.57%)
Nov 08, 2023	29.18	29.50	29.12	29.26	4,313,353	-0.07(-0.24%)
Nov 07, 2023	29.26	29.50	29.17	29.33	4,738,089	-0.18(-0.62%)
Nov 06, 2023	29.69	29.74	29.45	29.51	4,893,866	+0.02(+0.06%)
Nov 03, 2023	29.56	29.79	29.29	29.50	13,183,139	+0.28(+0.95%)
Nov 02, 2023	28.48	29.35	28.47	29.22	7,869,666	+0.97(+3.43%)
Nov 01, 2023	28.06	28.30	27.85	28.25	8,303,392	+0.31(+1.12%)
Oct 31, 2023	27.80	28.00	27.62	27.94	5,407,331	+0.16(+0.57%)
Oct 30, 2023	27.58	27.88	27.43	27.78	5,073,945	+0.41(+1.50%)
Oct 27, 2023	28.04	28.08	27.30	27.37	6,253,183	-0.53(-1.91%)
Oct 26, 2023	27.95	28.13	27.80	27.90	5,471,239	-0.23(-0.81%)
Oct 25, 2023	27.88	28.23	27.74	28.13	7,156,452	+0.11(+0.40%)
Oct 24, 2023	28.15	28.20	27.86	28.01	7,428,559	+0.01(+0.03%)
Oct 23, 2023	27.67	28.12	27.44	28.01	11,220,758	+0.26(+0.94%)
Oct 20, 2023	27.91	27.92	27.59	27.74	8,085,846	-0.24(-0.84%)
Oct 19, 2023	28.00	28.23	27.79	27.98	9,415,502	-0.08(-0.28%)
Oct 18, 2023	28.38	28.38	27.85	28.06	8,281,380	-0.36(-1.26%)
Oct 17, 2023	28.59	28.79	28.28	28.42	8,828,863	-0.49(-1.69%)
Oct 16, 2023	28.69	28.98	28.49	28.90	4,658,967	+0.37(+1.28%)
Oct 13, 2023	28.67	28.69	28.29	28.54	5,290,997	+0.16(+0.55%)
Oct 12, 2023	28.73	28.74	28.08	28.38	4,847,103	-0.23(-0.79%)
Oct 11, 2023	28.29	28.65	28.25	28.61	3,337,876	+0.34(+1.20%)
Oct 10, 2023	28.21	28.33	27.95	28.27	5,782,035	+0.04(+0.15%)
Oct 09, 2023	28.08	28.32	27.97	28.22	3,589,326	+0.48(+1.73%)
Oct 06, 2023	27.53	27.79	27.26	27.74	4,222,285	+0.06(+0.22%)
Oct 05, 2023	27.20	27.78	27.18	27.68	4,514,898	+0.32(+1.18%)
Oct 04, 2023	27.40	27.48	27.06	27.36	5,715,713	-0.17(-0.60%)
Oct 03, 2023	27.68	27.77	27.20	27.53	10,372,715	-0.37(-1.31%)
Oct 02, 2023	28.90	28.91	27.63	27.89	11,708,976	-1.05(-3.62%)
Sep 29, 2023	29.44	29.51	28.91	28.94	5,765,023	-0.31(-1.04%)
Sep 28, 2023	29.32	29.41	29.10	29.24	4,383,488	-0.08(-0.27%)
Sep 27, 2023	29.56	29.62	29.00	29.32	9,490,527	-0.05(-0.18%)
Sep 26, 2023	29.86	29.87	29.35	29.37	5,989,494	-0.67(-2.23%)
Sep 25, 2023	30.04	30.12	29.97	30.05	8,097,711	-0.05(-0.17%)
Sep 22, 2023	30.03	30.28	29.89	30.10	5,096,326	+0.19(+0.64%)
Sep 21, 2023	30.39	30.48	29.90	29.91	7,059,862	-0.57(-1.86%)
Sep 20, 2023	30.43	30.90	30.41	30.47	4,403,833	+0.00(+0.00%)
Sep 19, 2023	30.73	30.89	30.29	30.47	5,172,348	-0.06(-0.20%)
Sep 18, 2023	30.76	30.77	30.34	30.53	4,581,108	-0.06(-0.20%)
Sep 15, 2023	30.70	30.83	30.44	30.60	8,694,791	-0.20(-0.65%)
Sep 14, 2023	30.29	30.81	30.17	30.80	9,192,462	+0.87(+2.91%)
Sep 13, 2023	29.95	30.05	29.70	29.92	9,354,980	+0.16(+0.53%)
Sep 12, 2023	29.52	29.78	29.46	29.77	8,878,134	+0.38(+1.28%)
Sep 11, 2023	29.47	29.64	29.38	29.39	5,391,365	+0.15(+0.51%)
Sep 08, 2023	29.15	29.44	29.06	29.24	8,704,440	+0.28(+0.96%)
Sep 07, 2023	29.02	29.15	28.77	28.96	10,344,578	+0.01(+0.03%)
Sep 06, 2023	28.99	29.40	28.69	28.96	41,418,416	-1.81(-5.89%)
Sep 05, 2023	31.00	31.07	30.75	30.77	5,276,213	-0.19(-0.62%)
Sep 01, 2023	30.78	31.11	30.78	30.96	7,026,766	+0.37(+1.23%)
Aug 31, 2023	30.87	30.91	30.58	30.59	5,402,938	-0.16(-0.51%)
Aug 30, 2023	30.73	30.91	30.70	30.74	3,281,826	+0.17(+0.57%)
Aug 29, 2023	30.34	30.61	30.19	30.57	2,966,561	+0.32(+1.07%)
Aug 28, 2023	30.08	30.37	30.07	30.25	6,885,295	+0.25(+0.84%)
Aug 25, 2023	29.89	30.09	29.85	29.99	4,116,044	+0.19(+0.64%)
Aug 24, 2023	29.85	30.10	29.79	29.80	3,902,811	-0.23(-0.75%)
Aug 23, 2023	29.76	30.11	29.61	30.03	3,065,532	+0.12(+0.41%)
Aug 22, 2023	30.26	30.41	29.88	29.91	3,320,201	-0.37(-1.24%)
Aug 21, 2023	30.47	30.61	30.12	30.28	5,280,158	-0.12(-0.40%)
Aug 18, 2023	30.30	30.48	30.17	30.40	5,275,607	+0.01(+0.03%)
Aug 17, 2023	30.34	30.60	30.29	30.39	5,194,595	+0.22(+0.72%)
Aug 16, 2023	30.18	30.44	30.10	30.18	6,886,128	-0.10(-0.32%)
Aug 15, 2023	30.88	30.97	30.25	30.27	5,762,420	-0.76(-2.44%)
Aug 14, 2023	31.43	31.58	30.90	31.03	9,417,301	+0.36(+1.18%)
Aug 11, 2023	30.48	30.80	30.41	30.67	13,936,190	+0.23(+0.74%)
Aug 10, 2023	30.60	30.82	30.34	30.44	4,715,368	-0.03(-0.11%)
Aug 09, 2023	30.34	30.64	30.23	30.48	5,178,566	+0.39(+1.31%)
Aug 08, 2023	29.95	30.09	29.57	30.08	6,371,294	+0.02(+0.08%)
Aug 07, 2023	30.08	30.34	29.84	30.06	3,942,618	+0.04(+0.14%)
Aug 04, 2023	30.21	30.50	29.96	30.02	8,454,926	-0.04(-0.14%)
Aug 03, 2023	30.28	30.31	29.97	30.06	5,923,117	-0.18(-0.58%)
Aug 02, 2023	30.19	30.28	29.87	30.23	9,028,304	-0.13(-0.44%)
Aug 01, 2023	30.55	30.59	30.28	30.37	4,185,464	-0.37(-1.20%)
Jul 31, 2023	30.59	30.87	30.56	30.74	8,178,769	+0.32(+1.04%)
Jul 28, 2023	30.77	30.86	30.28	30.42	10,925,002	-0.29(-0.95%)
Jul 27, 2023	31.15	31.25	30.66	30.71	5,928,203	-0.49(-1.58%)
Jul 26, 2023	31.06	31.22	30.88	31.20	5,876,235	-0.09(-0.29%)
Jul 25, 2023	31.47	31.50	31.11	31.30	7,240,679	-0.21(-0.66%)
Jul 24, 2023	31.42	31.65	31.30	31.50	6,934,764	+0.27(+0.86%)
Jul 21, 2023	31.15	31.32	31.02	31.24	2,825,045	+0.11(+0.35%)
Jul 20, 2023	30.81	31.14	30.76	31.13	5,027,416	+0.36(+1.17%)
Jul 19, 2023	30.74	30.88	30.68	30.77	2,385,872	+0.18(+0.57%)
Jul 18, 2023	30.48	30.74	30.38	30.59	6,175,268	+0.13(+0.41%)
Jul 17, 2023	30.74	30.80	30.46	30.47	2,690,114	-0.25(-0.82%)
Jul 14, 2023	31.07	31.14	30.71	30.72	2,739,074	-0.46(-1.47%)
Jul 13, 2023	30.90	31.21	30.82	31.18	2,723,069	+0.40(+1.30%)
Jul 12, 2023	30.67	30.85	30.53	30.78	4,343,963	+0.38(+1.26%)
Jul 11, 2023	30.35	30.46	30.23	30.39	3,190,759	+0.18(+0.61%)
Jul 10, 2023	30.39	30.41	30.16	30.21	3,118,219	-0.21(-0.69%)
Jul 07, 2023	30.14	30.58	30.12	30.42	4,329,413	+0.12(+0.39%)
Jul 06, 2023	30.57	30.57	30.13	30.30	4,575,923	-0.43(-1.39%)
Jul 05, 2023	31.14	31.19	30.62	30.73	5,680,249	-0.44(-1.42%)
Jul 03, 2023	31.14	31.25	31.04	31.17	1,168,037	+0.14(+0.46%)
Jun 30, 2023	31.04	31.06	30.90	31.03	2,708,385	+0.13(+0.41%)
Jun 29, 2023	30.70	30.93	30.64	30.90	2,560,644	+0.23(+0.76%)
Jun 28, 2023	30.50	30.71	30.36	30.67	2,740,174	-0.02(-0.05%)
Jun 27, 2023	30.75	30.85	30.50	30.69	2,591,703	-0.09(-0.30%)
Jun 26, 2023	30.22	30.90	30.20	30.78	4,351,745	+0.55(+1.82%)
Jun 23, 2023	30.48	30.50	30.20	30.23	2,664,673	-0.42(-1.36%)
Jun 22, 2023	30.69	30.76	30.55	30.64	2,992,476	-0.20(-0.65%)
Jun 21, 2023	30.74	30.98	30.52	30.84	4,209,921	+0.03(+0.11%)
Jun 20, 2023	31.19	31.26	30.66	30.81	5,144,664	-0.49(-1.57%)
Jun 16, 2023	31.20	31.42	31.18	31.30	4,333,057	+0.19(+0.62%)
Jun 15, 2023	30.89	31.40	30.69	31.11	3,655,115	-0.72(-2.27%)
May 08, 2023	32.18	32.35	31.79	31.83	3,819,078	-0.20(-0.63%)
May 05, 2023	32.07	32.24	31.85	32.03	4,011,624	+0.51(+1.63%)
May 04, 2023	31.23	31.68	30.97	31.52	6,049,967	+0.33(+1.06%)
May 03, 2023	30.76	31.55	30.76	31.19	4,523,877	+0.24(+0.78%)
May 02, 2023	31.63	31.63	30.81	30.95	5,830,802	-0.80(-2.53%)
May 01, 2023	31.77	32.03	31.71	31.75	2,438,831	-0.16(-0.50%)
Apr 28, 2023	31.53	31.96	31.46	31.91	2,854,611	+0.36(+1.14%)
Apr 27, 2023	31.38	31.81	31.38	31.55	4,331,902	+0.15(+0.49%)
Apr 26, 2023	31.50	31.59	31.27	31.40	3,732,505	-0.10(-0.31%)
Apr 25, 2023	31.48	31.87	31.48	31.50	3,320,248	-0.14(-0.46%)
Apr 24, 2023	31.55	31.71	31.39	31.64	4,702,728	+0.09(+0.28%)
Apr 21, 2023	31.64	31.70	31.43	31.55	2,385,825	-0.05(-0.15%)
Apr 20, 2023	31.71	31.83	31.52	31.60	2,431,290	-0.31(-0.98%)
Apr 19, 2023	31.91	32.03	31.83	31.91	2,044,404	-0.15(-0.48%)
Apr 18, 2023	32.18	32.30	31.95	32.07	1,975,718	-0.08(-0.25%)
Apr 17, 2023	32.13	32.17	31.93	32.15	2,919,718	+0.01(+0.02%)
Apr 14, 2023	32.11	32.27	32.02	32.14	2,168,319	+0.00(+0.00%)
Apr 13, 2023	31.89	32.25	31.83	32.14	2,379,741	+0.27(+0.86%)
Apr 12, 2023	31.87	32.17	31.81	31.87	4,143,083	+0.07(+0.23%)
Apr 11, 2023	31.38	31.82	31.30	31.79	3,204,270	+0.43(+1.38%)
Apr 10, 2023	31.24	31.38	31.05	31.36	3,665,470	+0.07(+0.23%)
Apr 06, 2023	31.57	31.57	31.24	31.29	2,309,784	-0.22(-0.69%)
Apr 05, 2023	31.28	31.56	31.20	31.50	2,742,730	+0.29(+0.93%)
Apr 04, 2023	31.34	31.41	30.93	31.22	3,054,148	-0.10(-0.31%)
Apr 03, 2023	31.15	31.34	30.97	31.31	4,802,425	+0.69(+2.25%)
Mar 31, 2023	30.61	30.87	30.49	30.62	3,355,326	+0.06(+0.18%)
Mar 30, 2023	30.64	30.70	30.40	30.57	3,957,474	+0.20(+0.66%)
Mar 29, 2023	29.82	30.38	29.79	30.36	5,071,012	+0.88(+2.99%)
Mar 28, 2023	29.50	29.74	29.40	29.48	6,125,459	-0.07(-0.24%)
Mar 27, 2023	29.69	29.70	29.38	29.55	2,900,488	+0.07(+0.24%)
Mar 24, 2023	28.95	29.51	28.75	29.48	4,088,461	+0.22(+0.77%)
Mar 23, 2023	29.50	29.79	29.11	29.26	5,256,850	-0.13(-0.44%)
Mar 22, 2023	29.89	30.10	29.35	29.39	5,977,329	-0.38(-1.27%)
Mar 21, 2023	30.00	30.19	29.65	29.76	4,417,778	-0.06(-0.19%)
Mar 20, 2023	29.34	29.99	29.33	29.82	5,643,834	+0.47(+1.61%)
Mar 17, 2023	29.64	29.70	29.15	29.35	5,471,051	-0.37(-1.24%)
Mar 16, 2023	29.13	29.71	29.02	29.71	6,596,242	+0.35(+1.18%)
Mar 15, 2023	30.12	30.12	28.98	29.37	9,474,150	-1.33(-4.34%)
Mar 14, 2023	30.81	31.16	30.40	30.70	4,343,600	+0.02(+0.05%)
Mar 13, 2023	30.12	30.84	30.04	30.69	8,965,884	+0.31(+1.03%)
Mar 10, 2023	30.64	30.75	30.18	30.37	4,801,297	-0.12(-0.39%)
Mar 09, 2023	30.90	31.22	30.44	30.49	5,148,606	-0.32(-1.04%)
Mar 08, 2023	30.71	30.98	30.64	30.81	3,575,697	+0.05(+0.16%)
Mar 07, 2023	31.19	31.19	30.54	30.77	6,901,566	-0.39(-1.26%)
Mar 06, 2023	31.22	31.26	31.02	31.16	3,651,063	-0.03(-0.10%)
Mar 03, 2023	30.99	31.28	30.96	31.19	3,894,651	+0.16(+0.52%)
Mar 02, 2023	30.58	31.07	30.40	31.03	4,417,896	+0.52(+1.71%)
Mar 01, 2023	30.19	30.64	30.14	30.51	5,186,530	+0.39(+1.31%)
Feb 28, 2023	30.54	30.57	30.11	30.12	4,915,678	-0.40(-1.32%)
Feb 27, 2023	30.55	30.89	30.46	30.52	3,775,919	+0.16(+0.53%)
Feb 24, 2023	30.10	30.37	30.01	30.36	4,312,045	-0.02(-0.08%)
Feb 23, 2023	30.75	30.77	30.18	30.38	7,011,574	+0.04(+0.13%)
Feb 22, 2023	30.53	30.87	30.12	30.34	8,579,012	-0.22(-0.74%)
Feb 21, 2023	30.91	31.08	30.52	30.57	3,628,669	-0.66(-2.11%)
Feb 17, 2023	31.18	31.36	30.90	31.22	4,421,596	-0.21(-0.66%)
Feb 16, 2023	31.30	31.71	31.16	31.43	4,587,025	-0.28(-0.89%)
Feb 15, 2023	31.60	31.79	31.46	31.71	5,025,406	-0.21(-0.65%)
Feb 14, 2023	32.14	32.19	31.67	31.92	6,125,142	+0.34(+1.06%)
Feb 13, 2023	31.34	31.60	31.24	31.59	8,624,183	+0.24(+0.76%)
Feb 10, 2023	30.57	31.39	30.50	31.35	4,785,506	+0.99(+3.26%)
Feb 09, 2023	30.60	30.87	30.27	30.36	4,669,810	-0.18(-0.58%)
Feb 08, 2023	31.21	31.25	30.40	30.54	6,690,797	-0.93(-2.97%)
Feb 07, 2023	31.24	31.65	31.12	31.47	3,467,082	+0.20(+0.64%)
Feb 06, 2023	31.30	31.48	31.00	31.27	3,380,329	-0.06(-0.20%)
Feb 03, 2023	31.20	31.49	31.11	31.33	4,027,603	-0.02(-0.05%)
Feb 02, 2023	31.57	31.67	31.29	31.35	4,438,887	-0.10(-0.32%)
Feb 01, 2023	31.70	31.77	31.13	31.45	5,740,554	-0.19(-0.61%)
Jan 31, 2023	31.29	31.65	31.20	31.64	4,401,091	+0.34(+1.09%)
Jan 30, 2023	31.51	31.60	31.28	31.30	2,920,649	-0.24(-0.76%)
Jan 27, 2023	31.38	31.70	31.30	31.54	3,830,141	+0.15(+0.47%)
Jan 26, 2023	31.53	31.58	31.22	31.39	3,434,339	+0.14(+0.44%)
Jan 25, 2023	31.83	31.93	31.12	31.25	5,271,829	-0.82(-2.55%)
Jan 24, 2023	32.32	32.32	31.77	32.07	5,548,134	-0.27(-0.84%)
Jan 23, 2023	32.43	32.48	32.16	32.34	2,785,692	+0.02(+0.05%)
Jan 20, 2023	31.99	32.37	31.72	32.33	3,245,314	+0.37(+1.16%)
Jan 19, 2023	31.69	32.08	31.66	31.96	2,451,357	+0.15(+0.46%)
Jan 18, 2023	32.30	32.52	31.77	31.81	2,873,846	-0.38(-1.18%)
Jan 17, 2023	32.13	32.30	32.10	32.19	3,055,377	-0.06(-0.19%)
Jan 13, 2023	32.24	32.46	32.07	32.25	3,898,441	-0.12(-0.38%)
Jan 12, 2023	32.11	32.44	31.90	32.37	3,383,570	+0.47(+1.48%)
Jan 11, 2023	31.79	31.97	31.63	31.90	2,423,649	+0.25(+0.81%)
Jan 10, 2023	31.79	31.79	31.38	31.65	2,861,007	-0.02(-0.05%)
Jan 09, 2023	31.60	31.77	31.55	31.66	3,104,158	+0.37(+1.18%)
Jan 06, 2023	30.84	31.40	30.76	31.29	4,557,327	+0.70(+2.30%)
Jan 05, 2023	30.60	30.74	30.33	30.59	2,954,587	-0.12(-0.40%)
Jan 04, 2023	30.24	30.91	30.24	30.71	5,311,539	+0.57(+1.90%)
Jan 03, 2023	30.05	30.34	29.89	30.14	3,789,200	-0.05(-0.18%)
Dec 30, 2022	30.16	30.38	30.12	30.20	2,522,489	-0.13(-0.43%)
Dec 29, 2022	30.05	30.41	30.01	30.33	2,183,769	+0.36(+1.19%)
Dec 28, 2022	30.59	30.69	29.93	29.97	2,983,898	-0.66(-2.14%)
Dec 27, 2022	30.46	30.67	30.40	30.63	2,053,812	+0.13(+0.43%)
Dec 23, 2022	30.12	30.53	30.06	30.50	2,868,531	+0.51(+1.70%)
Dec 22, 2022	30.24	30.30	29.52	29.99	3,846,598	-0.36(-1.17%)
Dec 21, 2022	30.05	30.38	29.96	30.34	6,857,924	+0.62(+2.08%)
Dec 20, 2022	29.38	29.89	29.32	29.72	4,593,292	+0.46(+1.56%)
Dec 19, 2022	29.79	29.83	29.13	29.27	10,978,154	-0.36(-1.23%)
Dec 16, 2022	29.70	29.82	29.35	29.63	5,955,691	-0.43(-1.44%)
Dec 15, 2022	30.50	30.50	29.88	30.06	4,362,972	-0.60(-1.96%)
Dec 14, 2022	30.72	30.96	30.47	30.67	5,033,588	-0.08(-0.25%)
Dec 13, 2022	30.79	31.08	30.61	30.74	7,041,655	+0.36(+1.17%)
Dec 12, 2022	30.23	30.39	30.11	30.39	23,093,314	+0.17(+0.56%)
Dec 09, 2022	30.12	30.48	30.12	30.22	2,910,335	-0.08(-0.25%)
Dec 08, 2022	30.64	30.66	30.15	30.30	2,759,974	-0.02(-0.08%)
Dec 07, 2022	30.42	30.66	30.24	30.32	3,128,367	-0.10(-0.33%)
Dec 06, 2022	30.72	30.95	30.28	30.42	3,511,776	-0.41(-1.33%)
Dec 05, 2022	31.42	31.53	30.77	30.83	3,321,461	-0.53(-1.70%)
Dec 02, 2022	31.44	31.62	31.19	31.36	3,937,010	-0.27(-0.85%)