Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.05	24.11	23.85	23.89	9,880,354	-0.11(-0.44%)
May 27, 2021	23.99	24.11	23.91	24.00	7,083,523	+0.04(+0.16%)
May 26, 2021	23.88	24.03	23.84	23.96	5,130,880	+0.09(+0.36%)
May 25, 2021	24.11	24.16	23.86	23.87	4,854,041	-0.28(-1.16%)
May 24, 2021	24.06	24.22	23.97	24.15	3,813,881	+0.18(+0.75%)
May 21, 2021	24.09	24.16	23.83	23.97	4,436,423	+0.01(+0.05%)
May 20, 2021	23.65	24.03	23.52	23.96	6,474,469	+0.39(+1.66%)
May 19, 2021	23.93	23.95	23.49	23.57	11,671,046	-0.56(-2.32%)
May 18, 2021	24.13	24.21	23.89	24.13	11,953,862	+0.05(+0.21%)
May 17, 2021	24.16	24.29	23.99	24.08	10,720,326	-0.11(-0.44%)
May 14, 2021	24.06	24.34	24.03	24.18	8,782,332	+0.35(+1.46%)
May 13, 2021	24.05	24.23	23.66	23.83	14,341,354	+0.05(+0.22%)
May 12, 2021	23.59	24.13	23.58	23.78	9,614,692	-0.02(-0.08%)
May 11, 2021	23.72	23.95	23.63	23.80	8,506,157	-0.11(-0.47%)
May 10, 2021	23.81	24.09	23.75	23.91	13,853,028	+0.23(+0.98%)
May 07, 2021	23.53	23.71	23.01	23.68	8,757,615	-0.08(-0.33%)
May 06, 2021	23.86	23.94	23.61	23.76	5,437,434	-0.09(-0.38%)
May 05, 2021	23.65	23.90	23.38	23.85	10,844,744	+0.57(+2.46%)
May 04, 2021	23.23	23.29	23.11	23.27	5,064,300	+0.13(+0.54%)