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%)