Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.82	35.03	34.54	34.62	5,405,673	-0.04(-0.11%)
May 27, 2022	34.50	34.83	34.46	34.65	7,613,783	+0.26(+0.76%)
May 26, 2022	33.87	34.50	33.85	34.39	3,781,153	+0.56(+1.66%)
May 25, 2022	33.74	33.97	33.59	33.83	3,668,942	+0.09(+0.27%)
May 24, 2022	33.75	33.85	33.21	33.74	4,742,395	+0.05(+0.16%)
May 23, 2022	33.66	34.04	33.52	33.69	3,248,312	+0.28(+0.83%)
May 20, 2022	33.53	33.68	32.88	33.41	4,651,815	+0.07(+0.22%)
May 19, 2022	32.83	33.56	32.83	33.33	5,190,883	+0.15(+0.45%)
May 18, 2022	33.73	33.83	33.03	33.18	4,459,661	-0.49(-1.45%)
May 17, 2022	33.69	33.78	33.42	33.67	4,476,499	+0.23(+0.70%)
May 16, 2022	33.00	33.63	32.91	33.44	5,906,857	+0.59(+1.80%)
May 13, 2022	32.40	33.06	32.34	32.85	6,759,997	+0.83(+2.60%)
May 12, 2022	31.75	32.03	31.52	32.01	12,519,771	+0.81(+2.58%)
May 11, 2022	31.43	31.98	31.15	31.21	11,143,758	+0.14(+0.44%)
May 10, 2022	31.72	31.95	30.71	31.07	7,983,903	-0.32(-1.01%)
May 09, 2022	32.60	32.60	31.29	31.39	9,312,785	-1.48(-4.51%)
May 06, 2022	33.00	33.06	32.06	32.87	7,811,139	+0.62(+1.91%)
May 05, 2022	32.86	32.97	31.94	32.26	7,033,107	-0.44(-1.35%)
May 04, 2022	32.08	32.78	31.87	32.70	6,876,055	+0.96(+3.03%)
May 03, 2022	31.48	32.05	31.47	31.74	5,298,186	+0.31(+0.99%)
May 02, 2022	31.48	31.63	31.01	31.43	5,088,760	-0.15(-0.48%)
Apr 29, 2022	32.37	32.46	31.49	31.58	6,127,326	-0.70(-2.17%)
Apr 28, 2022	31.90	32.47	31.75	32.28	4,667,477	+0.57(+1.80%)
Apr 27, 2022	31.80	31.96	31.43	31.71	4,416,617	+0.04(+0.14%)
Apr 26, 2022	31.87	32.08	31.64	31.66	4,831,793	-0.28(-0.88%)
Apr 25, 2022	31.84	32.15	31.24	31.95	7,432,114	-0.51(-1.58%)
Apr 22, 2022	33.30	33.45	32.39	32.46	5,355,749	-1.05(-3.13%)
Apr 21, 2022	33.97	34.17	33.49	33.51	4,138,030	-0.38(-1.11%)
Apr 20, 2022	33.72	34.04	33.62	33.89	3,836,699	+0.30(+0.88%)
Apr 19, 2022	33.40	33.67	33.30	33.59	3,081,855	+0.17(+0.50%)
Apr 18, 2022	33.52	33.58	33.31	33.42	3,746,401	-0.02(-0.06%)
Apr 14, 2022	33.50	33.69	33.36	33.44	3,465,430	-0.12(-0.35%)
Apr 13, 2022	33.50	33.65	33.31	33.56	4,469,972	+0.18(+0.54%)
Apr 12, 2022	33.55	33.76	33.36	33.38	3,688,496	+0.02(+0.07%)
Apr 11, 2022	33.72	33.76	33.23	33.36	4,631,635	-0.44(-1.31%)
Apr 08, 2022	33.41	33.92	33.41	33.80	4,695,333	+0.41(+1.24%)
Apr 07, 2022	33.68	33.70	32.97	33.39	6,554,043	-0.29(-0.86%)
Apr 06, 2022	33.74	33.90	33.52	33.68	4,368,143	+0.02(+0.06%)
Apr 05, 2022	33.86	34.31	33.65	33.65	3,704,738	-0.09(-0.26%)
Apr 04, 2022	33.68	33.87	33.56	33.74	3,533,666	+0.17(+0.50%)
Apr 01, 2022	33.44	33.67	33.32	33.57	3,634,071	+0.22(+0.67%)
Mar 31, 2022	33.39	33.64	33.32	33.35	4,689,689	-0.19(-0.56%)
Mar 30, 2022	33.52	33.59	33.31	33.54	3,654,662	+0.16(+0.48%)
Mar 29, 2022	32.99	33.48	32.89	33.38	4,170,099	+0.14(+0.41%)
Mar 28, 2022	33.20	33.27	32.91	33.24	3,929,667	-0.30(-0.91%)
Mar 25, 2022	32.86	33.55	32.86	33.55	6,009,534	+0.69(+2.09%)
Mar 24, 2022	32.77	32.91	32.68	32.86	3,466,153	+0.25(+0.78%)
Mar 23, 2022	32.86	32.87	32.60	32.60	4,809,184	-0.11(-0.33%)
Mar 22, 2022	32.84	32.99	32.57	32.71	4,861,352	-0.03(-0.09%)
Mar 21, 2022	32.56	32.88	32.50	32.74	7,284,576	+0.30(+0.91%)
Mar 18, 2022	32.44	32.54	32.15	32.45	4,949,510	+0.07(+0.20%)
Mar 17, 2022	32.03	32.55	32.03	32.38	5,768,638	+0.53(+1.66%)
Mar 16, 2022	31.92	32.17	31.46	31.85	4,771,664	-0.03(-0.09%)
Mar 15, 2022	31.38	31.92	31.19	31.88	5,780,501	+0.10(+0.32%)
Mar 14, 2022	32.13	32.13	31.50	31.78	7,319,750	-0.39(-1.21%)
Mar 11, 2022	32.13	32.39	32.03	32.17	5,446,526	+0.01(+0.05%)
Mar 10, 2022	32.04		31.74	32.16	6,050,193	+0.25(+0.77%)
Mar 09, 2022	31.49	32.17	31.45	31.91	6,008,632	+0.17(+0.55%)
Mar 08, 2022	32.20	32.20	31.58	31.74	10,211,243	-0.27(-0.86%)
Mar 07, 2022	32.54	32.66	31.97	32.01	7,869,034	-0.37(-1.14%)
Mar 04, 2022	31.98	32.48	31.88	32.38	14,757,939	+0.24(+0.74%)
Mar 03, 2022	31.98	32.40	31.98	32.14	5,665,680	+0.01(+0.04%)
Mar 02, 2022	31.66	32.30	31.53	32.13	8,920,279	+0.74(+2.35%)