Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	31.91	32.25	31.42	31.89	6,168,075	+0.33(+1.05%)
Nov 29, 2022	31.91	31.99	31.55	31.56	4,411,528	-0.26(-0.83%)
Nov 28, 2022	31.90	32.19	31.73	31.82	2,975,649	-0.42(-1.29%)
Nov 25, 2022	32.11	32.53	32.11	32.24	1,737,284	+0.22(+0.70%)
Nov 23, 2022	31.57	32.04	31.51	32.01	3,697,527	+0.34(+1.07%)
Nov 22, 2022	31.29	31.86	31.29	31.67	4,247,597	+0.63(+2.01%)
Nov 21, 2022	30.87	31.08	30.59	31.05	3,682,020	-0.12(-0.37%)
Nov 18, 2022	30.97	31.19	30.89	31.16	2,672,516	+0.02(+0.07%)
Nov 17, 2022	30.86	31.20	30.82	31.14	3,614,488	-0.09(-0.27%)
Nov 16, 2022	31.19	31.36	31.08	31.23	3,828,808	+0.05(+0.15%)
Nov 15, 2022	31.46	31.46	31.05	31.18	3,894,723	+0.16(+0.52%)
Nov 14, 2022	31.84	31.85	30.96	31.02	12,155,751	-0.12(-0.38%)
Nov 11, 2022	30.76	31.28	30.67	31.14	10,265,721	+0.68(+2.22%)
Nov 10, 2022	29.81	30.50	29.76	30.46	3,806,017	+1.22(+4.18%)
Nov 09, 2022	29.78	29.94	29.17	29.24	3,986,706	-0.65(-2.17%)
Nov 08, 2022	29.71	29.95	29.43	29.88	4,720,812	+0.16(+0.53%)
Nov 07, 2022	29.89	29.89	29.46	29.73	10,455,426	-0.20(-0.67%)
Nov 04, 2022	29.78	30.35	29.56	29.93	5,702,793	+0.89(+3.05%)
Nov 03, 2022	28.51	29.24	28.39	29.04	4,044,641	+0.23(+0.80%)
Nov 02, 2022	29.06		28.78	28.81	4,128,198	-0.16(-0.56%)
Nov 01, 2022	29.51	29.63	28.95	28.98	10,781,979	-0.02(-0.08%)
Oct 31, 2022	28.89	29.18	28.77	29.00	3,796,006	-0.07(-0.26%)
Oct 28, 2022	29.04	29.15	28.81	29.07	4,366,776	+0.00(+0.00%)
Oct 27, 2022	29.10	29.42	28.94	29.07	3,902,267	+0.31(+1.09%)
Oct 26, 2022	28.56	29.01	28.48	28.76	4,082,368	+0.37(+1.31%)
Oct 25, 2022	28.07	28.42	27.90	28.39	3,279,335	+0.33(+1.17%)
Oct 24, 2022	28.20	28.38	28.02	28.06	3,065,824	-0.14(-0.50%)
Oct 21, 2022	27.70	28.36	27.55	28.20	4,088,586	+0.53(+1.91%)
Oct 20, 2022	27.96	28.12	27.55	27.67	3,424,088	-0.09(-0.32%)
Oct 19, 2022	27.77	27.89	27.54	27.76	3,036,451	-0.04(-0.13%)
Oct 18, 2022	27.85	28.05	27.36	27.80	5,657,774	+0.22(+0.81%)
Oct 17, 2022	27.17	27.83	27.09	27.58	4,216,765	+0.79(+2.95%)
Oct 14, 2022	27.70	27.81	26.72	26.79	4,961,362	-0.86(-3.10%)
Oct 13, 2022	26.14	27.79	26.07	27.64	8,129,047	+1.12(+4.24%)
Oct 12, 2022	26.67	26.76	26.48	26.52	4,637,616	-0.31(-1.14%)
Oct 11, 2022	26.97	27.25	26.73	26.82	6,071,604	-0.28(-1.04%)
Oct 10, 2022	27.70	27.87	27.10	27.11	4,176,435	-0.48(-1.73%)
Oct 07, 2022	27.70	27.95	27.42	27.58	6,152,069	-0.10(-0.38%)
Oct 06, 2022	28.75	28.75	27.52	27.69	7,721,269	-1.30(-4.47%)
Oct 05, 2022	29.06	29.29	28.58	28.98	4,713,760	-0.36(-1.24%)
Oct 04, 2022	28.99	29.48	28.98	29.35	5,468,458	+0.72(+2.52%)
Oct 03, 2022	28.27	28.85	28.15	28.63	6,439,481	+1.01(+3.64%)
Sep 30, 2022	28.03	28.25	27.58	27.62	4,698,509	-0.45(-1.59%)
Sep 29, 2022	28.49	28.49	27.80	28.07	5,159,697	-0.58(-2.03%)
Sep 28, 2022	28.02	28.73	27.79	28.65	5,946,831	+0.72(+2.59%)
Sep 27, 2022	27.97	28.28	27.73	27.93	5,600,006	+0.22(+0.81%)
Sep 26, 2022	28.13	28.34	27.50	27.70	8,590,402	-0.61(-2.16%)
Sep 23, 2022	29.28	29.33	28.25	28.31	8,616,676	-1.52(-5.09%)
Sep 22, 2022	30.12	30.20	29.75	29.83	3,220,709	-0.05(-0.17%)
Sep 21, 2022	30.52	30.57	29.88	29.88	3,486,969	-0.42(-1.40%)
Sep 20, 2022	30.55	30.62	30.03	30.31	3,515,543	-0.48(-1.55%)
Sep 19, 2022	30.06	30.79	30.00	30.79	2,974,941	+0.27(+0.88%)
Sep 16, 2022	30.83	30.85	30.28	30.52	4,073,539	-0.66(-2.10%)
Sep 15, 2022	31.23	31.37	31.01	31.17	3,741,721	-0.25(-0.78%)
Sep 14, 2022	31.34	31.85	31.28	31.42	3,595,123	+0.16(+0.52%)
Sep 13, 2022	31.55	31.70	31.11	31.25	3,959,229	-0.71(-2.21%)
Sep 12, 2022	31.48	32.04	31.48	31.96	3,901,384	+0.83(+2.65%)
Sep 09, 2022	31.02	31.20	30.90	31.14	2,843,242	+0.51(+1.68%)
Sep 08, 2022	30.55	30.67	30.23	30.62	3,696,017	-0.04(-0.12%)
Sep 07, 2022	30.04	30.68	29.96	30.66	2,844,866	+0.26(+0.86%)
Sep 06, 2022	30.86	30.99	30.35	30.40	3,893,251	-0.38(-1.23%)
Sep 02, 2022	30.91	31.15	30.60	30.78	5,911,518	+0.25(+0.80%)