Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	31.64	31.94	31.43	31.85	5,446,086	+0.33(+1.04%)
Nov 29, 2023	31.38	31.70	31.38	31.53	5,342,178	+0.33(+1.05%)
Nov 28, 2023	31.11	31.40	31.06	31.20	4,751,697	+0.19(+0.62%)
Nov 27, 2023	31.12	31.22	30.93	31.01	9,988,144	-0.26(-0.85%)
Nov 24, 2023	31.04	31.37	31.03	31.27	1,844,038	+0.27(+0.88%)
Nov 22, 2023	30.70	31.05	30.61	31.00	6,995,765	+0.06(+0.21%)
Nov 21, 2023	30.79	31.02	30.68	30.93	6,334,840	+0.16(+0.53%)
Nov 20, 2023	30.79	30.93	30.69	30.77	10,887,788	+0.00(+0.00%)
Nov 17, 2023	30.35	30.89	30.27	30.77	8,181,725	+0.71(+2.37%)
Nov 16, 2023	30.40	30.55	29.93	30.06	10,497,878	-0.46(-1.50%)
Nov 15, 2023	30.44	30.80	30.39	30.51	5,237,240	+0.12(+0.39%)
Nov 14, 2023	30.74	30.77	30.30	30.39	15,073,084	+0.91(+3.09%)
Nov 13, 2023	29.12	29.52	29.04	29.48	8,730,159	+0.36(+1.23%)
Nov 10, 2023	29.23	29.33	28.86	29.12	3,807,042	+0.03(+0.09%)
Nov 09, 2023	29.40	29.59	29.09	29.10	3,640,572	-0.17(-0.57%)
Nov 08, 2023	29.19	29.50	29.12	29.26	4,312,895	-0.07(-0.24%)
Nov 07, 2023	29.26	29.50	29.17	29.33	4,737,586	-0.18(-0.62%)
Nov 06, 2023	29.69	29.74	29.46	29.52	4,893,346	+0.02(+0.06%)
Nov 03, 2023	29.56	29.80	29.29	29.50	13,181,740	+0.28(+0.95%)
Nov 02, 2023	28.48	29.35	28.47	29.22	7,868,831	+0.97(+3.43%)
Nov 01, 2023	28.06	28.31	27.85	28.25	8,302,512	+0.31(+1.12%)
Oct 31, 2023	27.80	28.00	27.62	27.94	5,406,757	+0.16(+0.56%)
Oct 30, 2023	27.58	27.89	27.44	27.78	5,073,407	+0.41(+1.50%)
Oct 27, 2023	28.04	28.08	27.30	27.37	6,252,520	-0.53(-1.91%)
Oct 26, 2023	27.96	28.13	27.80	27.90	5,470,659	-0.23(-0.81%)
Oct 25, 2023	27.89	28.24	27.75	28.13	7,155,693	+0.11(+0.40%)
Oct 24, 2023	28.16	28.20	27.86	28.02	7,427,771	+0.01(+0.03%)
Oct 23, 2023	27.67	28.13	27.44	28.01	11,219,568	+0.26(+0.94%)
Oct 20, 2023	27.91	27.92	27.59	27.75	8,084,988	-0.24(-0.84%)
Oct 19, 2023	28.00	28.24	27.79	27.98	9,414,503	-0.08(-0.28%)
Oct 18, 2023	28.38	28.38	27.85	28.06	8,280,501	-0.36(-1.26%)
Oct 17, 2023	28.59	28.79	28.28	28.42	8,827,926	-0.49(-1.69%)
Oct 16, 2023	28.70	28.98	28.50	28.91	4,658,473	+0.37(+1.28%)
Oct 13, 2023	28.67	28.69	28.30	28.54	5,290,435	+0.16(+0.55%)
Oct 12, 2023	28.73	28.74	28.08	28.38	4,846,588	-0.23(-0.79%)
Oct 11, 2023	28.30	28.65	28.25	28.61	3,337,522	+0.34(+1.20%)
Oct 10, 2023	28.21	28.33	27.95	28.27	5,781,422	+0.04(+0.15%)
Oct 09, 2023	28.09	28.32	27.97	28.23	3,588,945	+0.48(+1.73%)
Oct 06, 2023	27.54	27.79	27.27	27.75	4,221,837	+0.06(+0.22%)
Oct 05, 2023	27.21	27.79	27.18	27.69	4,514,419	+0.32(+1.18%)
Oct 04, 2023	27.41	27.48	27.06	27.36	5,715,107	-0.17(-0.60%)
Oct 03, 2023	27.69	27.77	27.20	27.53	10,371,615	-0.37(-1.31%)
Oct 02, 2023	28.90	28.92	27.63	27.90	11,707,734	-1.05(-3.62%)
Sep 29, 2023	29.44	29.52	28.92	28.94	5,764,412	-0.31(-1.04%)
Sep 28, 2023	29.33	29.41	29.10	29.25	4,383,023	-0.08(-0.27%)
Sep 27, 2023	29.56	29.62	29.00	29.33	9,489,521	-0.05(-0.18%)
Sep 26, 2023	29.87	29.87	29.35	29.38	5,988,859	-0.67(-2.23%)
Sep 25, 2023	30.04	30.12	29.98	30.05	8,096,852	-0.05(-0.17%)
Sep 22, 2023	30.03	30.28	29.89	30.10	5,095,785	+0.19(+0.64%)
Sep 21, 2023	30.40	30.49	29.90	29.91	7,059,113	-0.57(-1.86%)
Sep 20, 2023	30.43	30.91	30.42	30.48	4,403,365	+0.00(+0.00%)
Sep 19, 2023	30.74	30.89	30.29	30.48	5,171,799	-0.06(-0.20%)
Sep 18, 2023	30.76	30.77	30.35	30.54	4,580,622	-0.06(-0.20%)
Sep 15, 2023	30.70	30.83	30.44	30.60	8,693,869	-0.20(-0.65%)
Sep 14, 2023	30.29	30.82	30.18	30.80	9,191,487	+0.87(+2.91%)
Sep 13, 2023	29.95	30.05	29.70	29.93	9,353,987	+0.16(+0.53%)
Sep 12, 2023	29.53	29.78	29.46	29.77	8,877,192	+0.37(+1.28%)
Sep 11, 2023	29.47	29.65	29.38	29.40	5,390,793	+0.15(+0.51%)
Sep 08, 2023	29.15	29.44	29.06	29.25	8,703,517	+0.28(+0.96%)
Sep 07, 2023	29.02	29.15	28.78	28.97	10,343,480	+0.01(+0.03%)
Sep 06, 2023	28.99	29.40	28.69	28.96	41,414,024	-1.81(-5.89%)
Sep 05, 2023	31.00	31.07	30.76	30.77	5,275,653	-0.19(-0.62%)