Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	31.77	32.03	31.71	31.76	2,438,572	-0.16(-0.50%)
Apr 28, 2023	31.53	31.97	31.47	31.92	2,854,308	+0.36(+1.14%)
Apr 27, 2023	31.39	31.81	31.39	31.56	4,331,443	+0.15(+0.49%)
Apr 26, 2023	31.51	31.60	31.27	31.40	3,732,109	-0.10(-0.31%)
Apr 25, 2023	31.48	31.87	31.48	31.50	3,319,896	-0.14(-0.46%)
Apr 24, 2023	31.56	31.71	31.39	31.64	4,702,229	+0.09(+0.28%)
Apr 21, 2023	31.64	31.70	31.44	31.56	2,385,572	-0.05(-0.15%)
Apr 20, 2023	31.71	31.83	31.52	31.60	2,431,032	-0.31(-0.98%)
Apr 19, 2023	31.91	32.04	31.84	31.92	2,044,187	-0.15(-0.48%)
Apr 18, 2023	32.18	32.30	31.96	32.07	1,975,509	-0.08(-0.25%)
Apr 17, 2023	32.13	32.17	31.94	32.15	2,919,409	+0.01(+0.02%)
Apr 14, 2023	32.12	32.28	32.02	32.14	2,168,089	+0.00(+0.00%)
Apr 13, 2023	31.89	32.25	31.83	32.14	2,379,489	+0.27(+0.86%)
Apr 12, 2023	31.87	32.17	31.81	31.87	4,142,644	+0.07(+0.23%)
Apr 11, 2023	31.39	31.82	31.30	31.80	3,203,930	+0.43(+1.38%)
Apr 10, 2023	31.24	31.39	31.06	31.36	3,665,081	+0.07(+0.23%)
Apr 06, 2023	31.57	31.57	31.24	31.29	2,309,539	-0.22(-0.69%)
Apr 05, 2023	31.28	31.57	31.20	31.51	2,742,440	+0.29(+0.93%)
Apr 04, 2023	31.35	31.41	30.93	31.22	3,053,824	-0.10(-0.31%)
Apr 03, 2023	31.15	31.35	30.97	31.32	4,801,916	+0.69(+2.25%)
Mar 31, 2023	30.61	30.87	30.49	30.62	3,354,970	+0.06(+0.18%)
Mar 30, 2023	30.64	30.70	30.41	30.57	3,957,055	+0.20(+0.66%)
Mar 29, 2023	29.82	30.38	29.80	30.37	5,070,474	+0.88(+2.99%)
Mar 28, 2023	29.50	29.74	29.40	29.48	6,124,809	-0.07(-0.24%)
Mar 27, 2023	29.69	29.70	29.38	29.56	2,900,181	+0.07(+0.25%)
Mar 24, 2023	28.95	29.51	28.75	29.48	4,088,028	+0.22(+0.77%)
Mar 23, 2023	29.50	29.79	29.12	29.26	5,256,293	-0.13(-0.44%)
Mar 22, 2023	29.89	30.10	29.36	29.39	5,976,695	-0.38(-1.27%)
Mar 21, 2023	30.01	30.19	29.66	29.77	4,417,309	-0.06(-0.19%)
Mar 20, 2023	29.34	29.99	29.33	29.82	5,643,235	+0.47(+1.61%)
Mar 17, 2023	29.65	29.70	29.15	29.35	5,470,471	-0.37(-1.24%)
Mar 16, 2023	29.13	29.72	29.03	29.72	6,595,543	+0.35(+1.18%)
Mar 15, 2023	30.13	30.13	28.98	29.37	9,473,145	-1.33(-4.34%)
Mar 14, 2023	30.82	31.16	30.41	30.70	4,343,140	+0.02(+0.05%)
Mar 13, 2023	30.12	30.84	30.04	30.69	8,964,933	+0.31(+1.03%)
Mar 10, 2023	30.64	30.75	30.18	30.38	4,800,788	-0.12(-0.39%)
Mar 09, 2023	30.91	31.22	30.44	30.50	5,148,061	-0.32(-1.04%)
Mar 08, 2023	30.71	30.99	30.64	30.82	3,575,318	+0.05(+0.16%)
Mar 07, 2023	31.19	31.19	30.54	30.77	6,900,834	-0.39(-1.26%)
Mar 06, 2023	31.23	31.27	31.02	31.16	3,650,676	-0.03(-0.10%)
Mar 03, 2023	30.99	31.28	30.96	31.19	3,894,238	+0.16(+0.52%)
Mar 02, 2023	30.58	31.07	30.40	31.03	4,417,428	+0.52(+1.71%)