Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	31.71	31.79	31.44	31.50	7,493,447	-0.14(-0.44%)
May 27, 2021	31.63	31.79	31.52	31.64	5,372,277	+0.05(+0.16%)
May 26, 2021	31.49	31.68	31.43	31.59	3,891,356	+0.11(+0.36%)
May 25, 2021	31.79	31.86	31.46	31.48	3,681,396	-0.37(-1.16%)
May 24, 2021	31.72	31.93	31.61	31.84	2,892,519	+0.24(+0.75%)
May 21, 2021	31.77	31.85	31.43	31.61	3,364,667	+0.02(+0.05%)
May 20, 2021	31.18	31.69	31.01	31.59	4,910,359	+0.52(+1.66%)
May 19, 2021	31.56	31.57	30.97	31.07	8,851,541	-0.74(-2.32%)
May 18, 2021	31.81	31.92	31.50	31.81	9,066,034	+0.07(+0.21%)
May 17, 2021	31.85	32.02	31.64	31.75	8,130,497	-0.14(-0.44%)
May 14, 2021	31.73	32.10	31.69	31.88	6,660,686	+0.46(+1.46%)
May 13, 2021	31.70	31.95	31.19	31.43	10,876,753	-0.62(-1.92%)
May 12, 2021	31.78	32.52	31.78	32.04	7,136,028	-0.02(-0.08%)
May 11, 2021	31.96	32.27	31.84	32.07	6,313,274	-0.15(-0.47%)
May 10, 2021	32.08	32.46	32.00	32.22	10,281,724	+0.31(+0.98%)
May 07, 2021	31.70	31.94	31.00	31.91	6,499,906	-0.10(-0.33%)
May 06, 2021	32.15	32.26	31.82	32.01	4,035,666	-0.12(-0.38%)
May 05, 2021	31.86	32.20	31.50	32.13	8,048,974	+0.77(+2.46%)
May 04, 2021	31.29	31.38	31.13	31.36	3,758,725	+0.17(+0.54%)
May 03, 2021	31.19	31.33	31.01	31.19	3,292,250	+0.16(+0.52%)
Apr 30, 2021	30.97	31.09	30.75	31.03	3,931,062	+0.00(+0.00%)
Apr 29, 2021	30.94	31.07	30.79	31.03	3,504,344	+0.34(+1.10%)
Apr 28, 2021	30.42	30.80	30.34	30.69	5,510,563	+0.39(+1.27%)
Apr 27, 2021	29.97	30.36	29.87	30.30	3,515,954	+0.39(+1.32%)
Apr 26, 2021	29.83	29.94	29.80	29.91	3,325,229	+0.07(+0.24%)
Apr 23, 2021	29.97	29.97	29.62	29.84	2,967,813	+0.06(+0.22%)
Apr 22, 2021	30.01	30.05	29.76	29.77	4,119,636	-0.26(-0.86%)
Apr 21, 2021	29.40	30.06	29.40	30.03	2,875,206	+0.43(+1.44%)
Apr 20, 2021	29.97	30.04	29.55	29.60	4,809,158	-0.47(-1.55%)
Apr 19, 2021	30.13	30.23	29.93	30.07	3,285,644	+0.05(+0.16%)
Apr 16, 2021	30.17	30.17	29.82	30.02	6,228,492	+0.01(+0.03%)
Apr 15, 2021	29.92	30.01	29.81	30.01	2,788,065	+0.18(+0.59%)
Apr 14, 2021	29.64	29.97	29.60	29.84	3,280,528	+0.29(+0.98%)
Apr 13, 2021	29.64	29.69	29.43	29.55	3,663,980	+0.00(+0.00%)
Apr 12, 2021	29.71	29.85	29.44	29.55	2,738,802	-0.12(-0.41%)
Apr 09, 2021	29.88	29.91	29.54	29.67	3,388,714	-0.19(-0.62%)
Apr 08, 2021	29.43	29.86	29.34	29.85	3,962,855	+0.30(+1.01%)
Apr 07, 2021	29.57	29.76	29.47	29.56	2,740,223	-0.02(-0.08%)
Apr 06, 2021	29.77	29.78	29.50	29.58	3,349,531	-0.17(-0.57%)
Apr 05, 2021	29.70	29.76	29.47	29.75	2,963,701	+0.12(+0.41%)
Apr 01, 2021	29.53	29.64	29.23	29.63	2,964,829	+0.35(+1.18%)
Mar 31, 2021	29.54	29.58	29.13	29.28	4,667,630	-0.19(-0.66%)
Mar 30, 2021	29.64	29.72	29.42	29.48	4,504,874	-0.45(-1.51%)
Mar 29, 2021	29.85	30.01	29.62	29.93	6,593,177	+0.10(+0.32%)
Mar 26, 2021	29.71	29.89	29.58	29.83	5,200,354	+0.32(+1.09%)
Mar 25, 2021	29.57	29.61	29.11	29.51	4,888,594	-0.11(-0.38%)
Mar 24, 2021	29.23	29.81	29.16	29.62	5,269,416	+0.50(+1.71%)
Mar 23, 2021	29.02	29.37	28.90	29.12	5,576,785	-0.06(-0.19%)
Mar 22, 2021	29.19	29.34	29.11	29.18	5,690,473	+0.00(+0.00%)
Mar 19, 2021	28.90	29.30	28.62	29.18	4,449,668	+0.35(+1.20%)
Mar 18, 2021	29.19	29.38	28.74	28.83	4,072,821	-0.64(-2.16%)
Mar 17, 2021	29.16	29.57	29.05	29.47	3,656,594	+0.14(+0.49%)
Mar 16, 2021	29.41	29.44	29.06	29.32	4,598,349	-0.12(-0.41%)
Mar 15, 2021	29.36	29.48	29.19	29.44	4,185,455	+0.15(+0.52%)
Mar 12, 2021	29.23	29.41	29.11	29.29	9,915,666	+0.06(+0.19%)
Mar 11, 2021	29.10	29.31	28.98	29.23	6,706,601	+0.35(+1.20%)
Mar 10, 2021	28.72	29.04	28.68	28.89	7,204,580	+0.23(+0.81%)
Mar 09, 2021	28.94	29.10	28.64	28.66	4,355,135	-0.18(-0.64%)
Mar 08, 2021	28.55	28.91	28.43	28.84	4,829,879	+0.33(+1.16%)
Mar 05, 2021	28.57	28.70	28.20	28.51	8,274,449	+0.19(+0.68%)
Mar 04, 2021	28.33	28.73	28.08	28.32	8,670,504	+0.05(+0.17%)
Mar 03, 2021	28.17	28.52	27.77	28.27	7,087,642	+0.10(+0.34%)
Mar 02, 2021	28.03	28.35	27.97	28.17	4,652,919	+0.22(+0.78%)