Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.85	17.07	16.57	16.97	6,630,916	+0.06(+0.34%)
May 28, 2020	16.90	17.19	16.84	16.92	6,075,836	+0.09(+0.56%)
May 27, 2020	16.76	16.85	16.33	16.82	5,445,985	+0.24(+1.42%)
May 26, 2020	16.86	16.89	16.48	16.59	5,944,464	+0.13(+0.76%)
May 22, 2020	16.32	16.49	16.11	16.46	5,766,970	-0.03(-0.16%)
May 21, 2020	16.74	16.79	16.27	16.49	5,323,275	-0.27(-1.59%)
May 20, 2020	17.10	17.10	16.63	16.75	4,893,916	-0.03(-0.16%)
May 19, 2020	16.83	17.05	16.75	16.78	7,064,919	+0.04(+0.25%)
May 18, 2020	16.93	17.04	16.74	16.74	5,481,799	+0.43(+2.63%)
May 15, 2020	16.12	16.32	15.83	16.31	7,370,595	+0.46(+2.90%)
May 14, 2020	15.81	16.04	15.29	15.85	9,956,320	+0.23(+1.49%)
May 13, 2020	16.11	16.23	15.47	15.62	8,461,083	-0.49(-3.07%)
May 12, 2020	16.50	16.68	16.11	16.11	16,253,841	-0.35(-2.16%)
May 11, 2020	15.91	16.52	15.86	16.47	13,055,243	+0.45(+2.81%)
May 08, 2020	16.19	16.27	15.93	16.02	11,494,628	+0.08(+0.53%)
May 07, 2020	15.75	16.27	15.72	15.93	16,907,686	+0.64(+4.22%)
May 06, 2020	15.30	15.44	15.21	15.29	9,428,227	-0.02(-0.10%)
May 05, 2020	15.41	15.56	15.21	15.30	6,470,058	+0.25(+1.66%)
May 04, 2020	14.81	15.14	14.74	15.05	7,489,742	+0.12(+0.84%)