Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	32.48	32.57	31.94	32.21	6,761,374	-0.23(-0.71%)
Jul 29, 2021	32.48	32.57	32.31	32.44	5,267,523	+0.24(+0.74%)
Jul 28, 2021	31.93	32.30	31.80	32.20	4,518,772	+0.29(+0.92%)
Jul 27, 2021	31.82	31.98	31.68	31.91	2,862,924	+0.07(+0.21%)
Jul 26, 2021	31.77	32.17	31.62	31.84	3,950,445	+0.07(+0.23%)
Jul 23, 2021	31.74	31.79	31.59	31.77	2,302,563	+0.11(+0.34%)
Jul 22, 2021	31.68	31.80	31.43	31.66	2,592,374	+0.07(+0.21%)
Jul 21, 2021	31.41	31.77	31.35	31.60	3,096,931	+0.54(+1.74%)
Jul 20, 2021	30.88	31.17	30.56	31.06	6,953,719	+0.11(+0.37%)
Jul 19, 2021	31.36	31.51	30.58	30.94	8,318,539	-1.05(-3.28%)
Jul 16, 2021	32.17	32.33	31.95	31.99	2,609,874	-0.11(-0.33%)
Jul 15, 2021	32.25	32.35	32.02	32.09	3,115,908	-0.27(-0.83%)
Jul 14, 2021	32.74	32.74	32.28	32.37	3,196,124	-0.29(-0.90%)
Jul 13, 2021	32.73	32.73	32.57	32.66	2,498,432	-0.20(-0.62%)
Jul 12, 2021	32.82	32.96	32.72	32.86	2,202,690	-0.08(-0.25%)
Jul 09, 2021	32.74	32.98	32.65	32.95	2,433,846	+0.34(+1.03%)
Jul 08, 2021	32.54	32.74	32.34	32.61	2,951,460	-0.27(-0.82%)
Jul 07, 2021	32.86	33.07	32.75	32.88	3,173,292	-0.02(-0.07%)
Jul 06, 2021	33.20	33.22	32.55	32.91	2,960,225	-0.40(-1.20%)
Jul 02, 2021	33.06	33.31	32.92	33.31	3,184,530	+0.25(+0.74%)
Jul 01, 2021	32.95	33.24	32.88	33.06	2,514,338	+0.29(+0.87%)
Jun 30, 2021	32.68	32.91	32.57	32.77	2,954,364	+0.16(+0.50%)
Jun 29, 2021	32.62	32.70	32.52	32.61	4,395,876	+0.00(+0.00%)
Jun 28, 2021	32.89	32.89	32.55	32.61	6,117,928	-0.33(-0.99%)
Jun 25, 2021	32.93	33.02	32.77	32.94	2,365,122	+0.13(+0.40%)
Jun 24, 2021	32.72	32.85	32.54	32.81	2,737,346	+0.20(+0.60%)
Jun 23, 2021	32.90	32.99	32.61	32.61	4,730,110	-0.13(-0.40%)
Jun 22, 2021	32.77	32.83	32.30	32.74	3,737,676	+0.00(+0.00%)
Jun 21, 2021	32.66	32.86	32.43	32.74	3,654,991	+0.33(+1.01%)
Jun 18, 2021	32.77	32.83	32.29	32.41	5,856,513	-0.66(-2.00%)
Jun 17, 2021	33.31	33.40	32.77	33.08	5,068,330	-0.23(-0.69%)
Jun 16, 2021	33.46	33.67	33.18	33.31	4,134,269	-0.07(-0.22%)
Jun 15, 2021	33.41	33.51	33.17	33.38	4,455,194	+0.06(+0.17%)
Jun 14, 2021	32.54	33.34	32.50	33.32	16,128,567	+0.84(+2.60%)
Jun 11, 2021	32.58	32.65	32.43	32.48	4,197,927	-0.06(-0.18%)
Jun 10, 2021	32.74	32.78	32.36	32.54	4,644,421	-0.02(-0.05%)
Jun 09, 2021	32.55	32.67	32.42	32.55	4,572,036	+0.12(+0.38%)
Jun 08, 2021	32.49	32.64	32.36	32.43	6,133,250	+0.08(+0.25%)
Jun 07, 2021	32.04	32.39	32.02	32.35	3,661,480	+0.38(+1.18%)
Jun 04, 2021	31.78	31.98	31.70	31.97	8,534,123	+0.35(+1.11%)
Jun 03, 2021	31.74	31.84	31.55	31.62	5,963,894	-0.22(-0.69%)
Jun 02, 2021	31.84	31.87	31.71	31.84	7,478,591	+0.19(+0.59%)
Jun 01, 2021	31.86	31.92	31.59	31.65	6,927,313	+0.16(+0.49%)
May 28, 2021	31.71	31.78	31.44	31.50	7,494,023	-0.14(-0.44%)
May 27, 2021	31.63	31.79	31.52	31.64	5,372,690	+0.05(+0.16%)
May 26, 2021	31.49	31.68	31.43	31.59	3,891,655	+0.11(+0.36%)
May 25, 2021	31.78	31.86	31.46	31.47	3,681,679	-0.37(-1.16%)
May 24, 2021	31.72	31.93	31.60	31.84	2,892,742	+0.24(+0.75%)
May 21, 2021	31.77	31.85	31.42	31.60	3,364,926	+0.02(+0.05%)
May 20, 2021	31.18	31.68	31.01	31.59	4,910,737	+0.52(+1.66%)
May 19, 2021	31.55	31.57	30.97	31.07	8,852,222	-0.74(-2.32%)
May 18, 2021	31.81	31.91	31.50	31.81	9,066,731	+0.07(+0.21%)
May 17, 2021	31.85	32.02	31.63	31.74	8,131,122	-0.14(-0.44%)
May 14, 2021	31.73	32.09	31.69	31.88	6,661,198	+0.46(+1.46%)
May 13, 2021	31.70	31.95	31.19	31.42	10,877,589	-0.62(-1.92%)
May 12, 2021	31.78	32.51	31.77	32.04	7,136,577	-0.02(-0.08%)
May 11, 2021	31.96	32.27	31.84	32.06	6,313,759	-0.15(-0.47%)
May 10, 2021	32.08	32.46	32.00	32.22	10,282,515	+0.31(+0.98%)
May 07, 2021	31.70	31.94	31.00	31.90	6,500,406	-0.10(-0.33%)
May 06, 2021	32.15	32.26	31.81	32.01	4,035,976	-0.12(-0.38%)
May 05, 2021	31.86	32.20	31.50	32.13	8,049,593	+0.77(+2.46%)
May 04, 2021	31.29	31.38	31.13	31.36	3,759,014	+0.17(+0.54%)