Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	31.91	32.25	31.41	31.88	6,169,215	+0.33(+1.05%)
Nov 29, 2022	31.90	31.98	31.54	31.55	4,412,343	-0.26(-0.83%)
Nov 28, 2022	31.89	32.18	31.72	31.81	2,976,199	-0.42(-1.29%)
Nov 25, 2022	32.11	32.53	32.10	32.23	1,737,606	+0.22(+0.70%)
Nov 23, 2022	31.57	32.04	31.51	32.01	3,698,211	+0.34(+1.07%)
Nov 22, 2022	31.28	31.85	31.28	31.67	4,248,382	+0.63(+2.01%)
Nov 21, 2022	30.86	31.07	30.58	31.04	3,682,700	-0.12(-0.37%)
Nov 18, 2022	30.97	31.18	30.89	31.16	2,673,010	+0.02(+0.07%)
Nov 17, 2022	30.86	31.20	30.81	31.14	3,615,156	-0.08(-0.27%)
Nov 16, 2022	31.18	31.36	31.07	31.22	3,829,516	+0.05(+0.15%)
Nov 15, 2022	31.45	31.45	31.04	31.17	3,895,443	+0.16(+0.52%)
Nov 14, 2022	31.84	31.85	30.95	31.01	12,157,999	-0.12(-0.38%)
Nov 11, 2022	30.75	31.27	30.66	31.13	10,267,618	+0.68(+2.22%)
Nov 10, 2022	29.80	30.50	29.75	30.45	3,806,720	+1.22(+4.18%)
Nov 09, 2022	29.78	29.94	29.16	29.23	3,987,443	-0.65(-2.17%)
Nov 08, 2022	29.71	29.94	29.43	29.88	4,721,684	+0.16(+0.53%)
Nov 07, 2022	29.89	29.89	29.45	29.72	10,457,358	-0.20(-0.67%)
Nov 04, 2022	29.78	30.35	29.55	29.92	5,703,847	+0.89(+3.05%)
Nov 03, 2022	28.51	29.24	28.38	29.04	4,045,388	+0.23(+0.80%)
Nov 02, 2022	29.05		28.78	28.81	4,128,961	-0.16(-0.57%)
Nov 01, 2022	29.51	29.63	28.94	28.97	10,783,972	-0.02(-0.08%)
Oct 31, 2022	28.88	29.17	28.76	28.99	3,796,708	-0.07(-0.26%)
Oct 28, 2022	29.03	29.14	28.80	29.07	4,367,583	+0.00(+0.00%)
Oct 27, 2022	29.09	29.41	28.93	29.07	3,902,989	+0.31(+1.09%)
Oct 26, 2022	28.55	29.00	28.47	28.76	4,083,123	+0.37(+1.31%)
Oct 25, 2022	28.06	28.41	27.89	28.38	3,279,941	+0.33(+1.17%)
Oct 24, 2022	28.20	28.38	28.01	28.06	3,066,391	-0.14(-0.50%)
Oct 21, 2022	27.69	28.35	27.54	28.20	4,089,341	+0.53(+1.91%)
Oct 20, 2022	27.95	28.12	27.54	27.67	3,424,721	-0.09(-0.32%)
Oct 19, 2022	27.77	27.88	27.53	27.76	3,037,012	-0.04(-0.13%)
Oct 18, 2022	27.85	28.04	27.36	27.80	5,658,820	+0.22(+0.81%)
Oct 17, 2022	27.17	27.82	27.09	27.57	4,217,544	+0.79(+2.95%)
Oct 14, 2022	27.69	27.80	26.72	26.78	4,962,279	-0.86(-3.10%)
Oct 13, 2022	26.14	27.78	26.07	27.64	8,130,549	+1.12(+4.24%)
Oct 12, 2022	26.66	26.76	26.48	26.51	4,638,473	-0.31(-1.14%)
Oct 11, 2022	26.97	27.24	26.72	26.82	6,072,726	-0.28(-1.04%)
Oct 10, 2022	27.69	27.87	27.09	27.10	4,177,207	-0.48(-1.73%)
Oct 07, 2022	27.69	27.94	27.42	27.58	6,153,206	-0.10(-0.38%)
Oct 06, 2022	28.74	28.75	27.52	27.68	7,722,696	-1.30(-4.47%)
Oct 05, 2022	29.05	29.28	28.58	28.98	4,714,631	-0.36(-1.24%)
Oct 04, 2022	28.99	29.48	28.98	29.34	5,469,468	+0.72(+2.52%)
Oct 03, 2022	28.26	28.85	28.14	28.62	6,440,671	+1.00(+3.64%)
Sep 30, 2022	28.03	28.25	27.58	27.62	4,699,377	-0.45(-1.59%)
Sep 29, 2022	28.49	28.49	27.79	28.06	5,160,651	-0.58(-2.03%)
Sep 28, 2022	28.01	28.73	27.79	28.64	5,947,930	+0.72(+2.59%)
Sep 27, 2022	27.97	28.28	27.73	27.92	5,601,041	+0.22(+0.81%)
Sep 26, 2022	28.12	28.33	27.49	27.70	8,591,990	-0.61(-2.16%)
Sep 23, 2022	29.28	29.33	28.24	28.31	8,618,268	-1.52(-5.09%)
Sep 22, 2022	30.11	30.19	29.75	29.83	3,221,304	-0.05(-0.17%)
Sep 21, 2022	30.51	30.56	29.88	29.88	3,487,614	-0.42(-1.40%)
Sep 20, 2022	30.55	30.62	30.02	30.30	3,516,193	-0.48(-1.55%)
Sep 19, 2022	30.06	30.79	29.99	30.78	2,975,491	+0.27(+0.88%)
Sep 16, 2022	30.82	30.84	30.28	30.51	4,074,291	-0.66(-2.10%)
Sep 15, 2022	31.22	31.37	31.01	31.17	3,742,413	-0.25(-0.78%)
Sep 14, 2022	31.34	31.84	31.27	31.41	3,595,787	+0.16(+0.52%)
Sep 13, 2022	31.54	31.69	31.10	31.25	3,959,961	-0.71(-2.21%)
Sep 12, 2022	31.47	32.03	31.47	31.96	3,902,105	+0.83(+2.65%)
Sep 09, 2022	31.01	31.19	30.90	31.13	2,843,767	+0.51(+1.68%)
Sep 08, 2022	30.55	30.66	30.23	30.62	3,696,700	-0.04(-0.12%)
Sep 07, 2022	30.04	30.67	29.95	30.65	2,845,391	+0.26(+0.86%)
Sep 06, 2022	30.85	30.99	30.34	30.39	3,893,970	-0.38(-1.23%)
Sep 02, 2022	30.91	31.14	30.59	30.77	5,912,610	+0.25(+0.80%)