Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.36	33.56	33.09	33.17	5,641,660	-0.04(-0.11%)
May 27, 2022	33.05	33.38	33.02	33.20	7,946,166	+0.25(+0.76%)
May 26, 2022	32.46	33.06	32.44	32.95	3,946,220	+0.54(+1.66%)
May 25, 2022	32.33	32.55	32.18	32.41	3,829,111	+0.09(+0.27%)
May 24, 2022	32.34	32.44	31.82	32.33	4,949,425	+0.05(+0.16%)
May 23, 2022	32.25	32.62	32.12	32.28	3,390,118	+0.27(+0.83%)
May 20, 2022	32.13	32.27	31.51	32.01	4,854,891	+0.07(+0.23%)
May 19, 2022	31.46	32.16	31.46	31.94	5,417,493	+0.14(+0.45%)
May 18, 2022	32.32	32.41	31.65	31.80	4,654,350	-0.47(-1.45%)
May 17, 2022	32.28	32.37	32.03	32.26	4,671,922	+0.22(+0.70%)
May 16, 2022	31.62	32.23	31.54	32.04	6,164,723	+0.57(+1.80%)
May 13, 2022	31.05	31.67	30.98	31.47	7,055,107	+0.80(+2.60%)
May 12, 2022	30.42	30.69	30.20	30.68	13,066,326	+0.77(+2.58%)
May 11, 2022	30.11	30.65	29.85	29.90	11,630,242	+0.13(+0.44%)
May 10, 2022	30.40	30.62	29.42	29.77	8,332,443	-0.30(-1.01%)
May 09, 2022	31.23	31.23	29.98	30.08	9,719,338	-1.42(-4.51%)
May 06, 2022	31.62	31.68	30.72	31.50	8,152,136	+0.59(+1.91%)
May 05, 2022	31.48	31.59	30.60	30.91	7,340,140	-0.42(-1.35%)
May 04, 2022	30.74	31.41	30.53	31.33	7,176,231	+0.92(+3.03%)
May 03, 2022	30.17	30.71	30.15	30.41	5,529,480	+0.30(+0.99%)