Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.10	25.16	24.89	24.93	9,467,067	-0.11(-0.44%)
May 27, 2021	25.04	25.17	24.95	25.04	6,787,225	+0.04(+0.16%)
May 26, 2021	24.93	25.08	24.88	25.00	4,916,259	+0.09(+0.36%)
May 25, 2021	25.16	25.22	24.90	24.91	4,651,000	-0.29(-1.16%)
May 24, 2021	25.11	25.27	25.02	25.21	3,654,350	+0.19(+0.75%)
May 21, 2021	25.15	25.21	24.87	25.02	4,250,851	+0.01(+0.05%)
May 20, 2021	24.68	25.08	24.54	25.00	6,203,647	+0.41(+1.66%)
May 19, 2021	24.98	24.99	24.52	24.60	11,182,855	-0.58(-2.32%)
May 18, 2021	25.18	25.26	24.94	25.18	11,453,841	+0.05(+0.21%)
May 17, 2021	25.21	25.35	25.04	25.13	10,271,902	-0.11(-0.44%)
May 14, 2021	25.11	25.41	25.08	25.24	8,414,974	+0.36(+1.46%)
May 13, 2021	25.09	25.29	24.69	24.87	13,741,466	+0.06(+0.22%)
May 12, 2021	24.62	25.19	24.61	24.82	9,212,517	-0.02(-0.08%)
May 11, 2021	24.76	25.00	24.66	24.84	8,150,351	-0.12(-0.47%)
May 10, 2021	24.85	25.15	24.79	24.96	13,273,567	+0.24(+0.98%)
May 07, 2021	24.56	24.74	24.02	24.71	8,391,291	-0.08(-0.33%)
May 06, 2021	24.91	24.99	24.65	24.79	5,209,991	-0.09(-0.38%)
May 05, 2021	24.68	24.94	24.40	24.89	10,391,117	+0.60(+2.46%)
May 04, 2021	24.24	24.31	24.12	24.29	4,852,464	+0.13(+0.54%)
May 03, 2021	24.16	24.27	24.02	24.16	4,250,250	+0.12(+0.52%)
Apr 30, 2021	23.99	24.08	23.82	24.03	5,074,949	+0.00(+0.00%)
Apr 29, 2021	23.97	24.07	23.85	24.03	4,524,061	+0.26(+1.10%)
Apr 28, 2021	23.57	23.86	23.50	23.77	7,114,063	+0.30(+1.27%)
Apr 27, 2021	23.22	23.52	23.14	23.47	4,539,049	+0.31(+1.32%)
Apr 26, 2021	23.11	23.19	23.08	23.17	4,292,827	+0.06(+0.24%)
Apr 23, 2021	23.22	23.22	22.95	23.11	3,831,406	+0.05(+0.22%)
Apr 22, 2021	23.24	23.28	23.05	23.06	5,318,395	-0.20(-0.86%)
Apr 21, 2021	22.78	23.29	22.78	23.26	3,711,852	+0.33(+1.44%)
Apr 20, 2021	23.21	23.27	22.89	22.93	6,208,559	-0.36(-1.55%)
Apr 19, 2021	23.34	23.42	23.19	23.29	4,241,723	+0.04(+0.16%)
Apr 16, 2021	23.37	23.37	23.10	23.26	8,040,899	+0.01(+0.03%)
Apr 15, 2021	23.17	23.25	23.09	23.25	3,599,354	+0.14(+0.59%)
Apr 14, 2021	22.96	23.21	22.93	23.11	4,235,117	+0.22(+0.98%)
Apr 13, 2021	22.96	23.00	22.79	22.89	4,730,149	+0.00(+0.00%)
Apr 12, 2021	23.01	23.12	22.80	22.89	3,535,757	-0.09(-0.41%)
Apr 09, 2021	23.14	23.17	22.88	22.98	4,374,784	-0.14(-0.62%)
Apr 08, 2021	22.79	23.13	22.73	23.12	5,115,993	+0.23(+1.01%)
Apr 07, 2021	22.91	23.05	22.83	22.89	3,537,591	-0.02(-0.08%)
Apr 06, 2021	23.06	23.07	22.85	22.91	4,324,200	-0.13(-0.57%)
Apr 05, 2021	23.01	23.05	22.83	23.04	3,826,098	+0.09(+0.41%)
Apr 01, 2021	22.88	22.96	22.64	22.95	3,827,555	+0.27(+1.18%)
Mar 31, 2021	22.88	22.91	22.56	22.68	6,025,847	-0.15(-0.65%)
Mar 30, 2021	22.96	23.02	22.79	22.83	5,815,732	-0.35(-1.51%)
Mar 29, 2021	23.12	23.25	22.94	23.18	8,511,702	+0.07(+0.32%)
Mar 26, 2021	23.01	23.16	22.92	23.11	6,713,587	+0.25(+1.09%)
Mar 25, 2021	22.91	22.94	22.55	22.86	6,311,109	-0.09(-0.38%)
Mar 24, 2021	22.64	23.09	22.59	22.94	6,802,746	+0.39(+1.71%)
Mar 23, 2021	22.48	22.75	22.39	22.56	7,199,554	-0.04(-0.19%)
Mar 22, 2021	22.61	22.73	22.55	22.60	7,346,324	+0.00(+0.00%)
Mar 19, 2021	22.38	22.70	22.17	22.60	5,744,462	+0.27(+1.20%)
Mar 18, 2021	22.61	22.76	22.26	22.33	5,257,958	-0.49(-2.16%)
Mar 17, 2021	22.59	22.91	22.50	22.83	4,720,614	+0.11(+0.49%)
Mar 16, 2021	22.78	22.80	22.51	22.71	5,936,406	-0.09(-0.41%)
Mar 15, 2021	22.74	22.83	22.61	22.81	5,403,367	+0.12(+0.52%)
Mar 12, 2021	22.64	22.78	22.55	22.69	12,800,991	+0.04(+0.19%)
Mar 11, 2021	22.54	22.70	22.45	22.64	8,658,132	+0.27(+1.20%)
Mar 10, 2021	22.25	22.50	22.21	22.38	9,301,016	+0.18(+0.81%)
Mar 09, 2021	22.42	22.54	22.18	22.20	5,622,420	-0.14(-0.64%)
Mar 08, 2021	22.12	22.40	22.02	22.34	6,235,309	+0.26(+1.16%)
Mar 05, 2021	22.13	22.23	21.85	22.08	10,682,203	+0.15(+0.68%)
Mar 04, 2021	21.94	22.25	21.75	21.93	11,193,504	+0.04(+0.17%)
Mar 03, 2021	21.82	22.09	21.51	21.90	9,150,051	+0.07(+0.34%)
Mar 02, 2021	21.71	21.96	21.67	21.82	6,006,856	+0.17(+0.78%)