Enbridge (NY: ENB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	30.21	30.52	29.89	30.42	3,627,712	+0.13(+0.43%)
Jun 29, 2020	29.82	30.35	29.75	30.29	3,107,007	+0.66(+2.23%)
Jun 26, 2020	30.20	30.20	29.53	29.63	4,066,200	-0.68(-2.24%)
Jun 25, 2020	29.95	30.58	29.88	30.31	3,485,998	+0.21(+0.70%)
Jun 24, 2020	30.72	30.77	29.81	30.10	3,131,713	-0.83(-2.68%)
Jun 23, 2020	31.40	31.40	30.87	30.93	3,065,947	-0.10(-0.32%)
Jun 22, 2020	31.10	31.27	30.60	31.03	2,498,492	-0.07(-0.23%)
Jun 19, 2020	32.17	32.31	31.10	31.10	3,564,400	-0.70(-2.20%)
Jun 18, 2020	31.39	31.96	31.25	31.80	2,373,573	+0.26(+0.82%)
Jun 17, 2020	32.11	32.19	31.48	31.54	2,479,715	-0.56(-1.74%)
Jun 16, 2020	32.01	32.24	31.49	32.10	3,421,243	+0.98(+3.15%)
Jun 15, 2020	30.23	31.46	30.14	31.12	3,110,943	+0.11(+0.35%)
Jun 12, 2020	31.26	31.42	30.47	31.01	7,329,600	+0.57(+1.87%)
Jun 11, 2020	31.33	31.37	30.32	30.44	5,794,579	-1.83(-5.67%)
Jun 10, 2020	33.22	33.22	32.26	32.27	3,253,510	-0.75(-2.27%)
Jun 09, 2020	33.62	33.67	33.02	33.02	3,551,907	-0.88(-2.60%)
Jun 08, 2020	33.80	33.99	33.53	33.90	4,530,485	+0.56(+1.68%)
Jun 05, 2020	33.59	33.88	33.31	33.34	3,001,400	+0.62(+1.89%)
Jun 04, 2020	33.09	33.20	32.59	32.72	2,969,537	-0.56(-1.68%)
Jun 03, 2020	33.52	33.86	33.27	33.28	2,757,575	-0.04(-0.12%)
Jun 02, 2020	33.22	33.55	33.07	33.32	2,859,292	+0.33(+1.00%)
Jun 01, 2020	32.57	33.25	32.42	32.99	2,963,665	+0.54(+1.66%)
May 29, 2020	32.22	32.64	31.67	32.45	3,468,400	+0.11(+0.34%)
May 28, 2020	32.31	32.87	32.20	32.34	3,178,057	+0.18(+0.56%)
May 27, 2020	32.05	32.21	31.22	32.16	2,848,604	+0.45(+1.42%)
May 26, 2020	32.23	32.29	31.51	31.71	3,109,341	+0.24(+0.76%)
May 22, 2020	31.20	31.54	30.80	31.47	3,016,500	-0.05(-0.16%)
May 21, 2020	32.00	32.10	31.11	31.52	2,784,419	-0.51(-1.59%)
May 20, 2020	32.70	32.70	31.79	32.03	2,559,836	-0.05(-0.16%)
May 19, 2020	32.17	32.60	32.02	32.08	3,695,412	+0.08(+0.25%)
May 18, 2020	32.37	32.58	32.00	32.00	2,867,337	+0.82(+2.63%)
May 15, 2020	30.82	31.21	30.27	31.18	3,855,300	+0.88(+2.90%)
May 14, 2020	30.22	30.66	29.23	30.30	5,207,802	-0.94(-3.01%)
May 13, 2020	32.23	32.47	30.94	31.24	4,229,427	-0.99(-3.07%)
May 12, 2020	33.00	33.37	32.22	32.23	8,124,780	-0.71(-2.16%)
May 11, 2020	31.82	33.05	31.73	32.94	6,525,902	+0.90(+2.81%)
May 08, 2020	32.38	32.55	31.86	32.04	5,745,800	+0.17(+0.53%)
May 07, 2020	31.50	32.54	31.44	31.87	8,451,616	+1.29(+4.22%)
May 06, 2020	30.60	30.89	30.43	30.58	4,712,872	-0.03(-0.10%)
May 05, 2020	30.82	31.13	30.42	30.61	3,234,177	+0.50(+1.66%)
May 04, 2020	29.62	30.28	29.48	30.11	3,743,885	+0.25(+0.84%)
May 01, 2020	30.00	30.41	29.75	29.86	3,357,200	-0.82(-2.67%)
Apr 30, 2020	31.84	31.91	30.61	30.68	4,054,497	-1.29(-4.04%)
Apr 29, 2020	31.02	32.18	31.02	31.97	3,964,535	+1.58(+5.20%)
Apr 28, 2020	30.19	30.73	29.82	30.39	4,170,996	+0.73(+2.46%)
Apr 27, 2020	29.20	29.73	28.92	29.66	2,856,555	+0.45(+1.54%)
Apr 24, 2020	29.01	29.35	28.84	29.21	2,884,500	+0.34(+1.18%)
Apr 23, 2020	29.00	29.12	28.58	28.87	5,068,405	+0.22(+0.77%)
Apr 22, 2020	28.88	28.88	28.31	28.65	4,562,974	+0.52(+1.85%)
Apr 21, 2020	28.37	28.69	28.12	28.13	6,291,574	-1.19(-4.06%)
Apr 20, 2020	28.53	30.12	28.31	29.32	8,263,180	-0.08(-0.27%)
Apr 17, 2020	29.00	29.45	28.80	29.40	5,830,100	+0.90(+3.16%)
Apr 16, 2020	28.40	28.97	28.33	28.50	5,665,089	+0.12(+0.42%)
Apr 15, 2020	28.70	28.74	28.12	28.38	4,304,107	-1.13(-3.83%)
Apr 14, 2020	28.77	29.56	28.73	29.51	6,469,355	+0.81(+2.82%)
Apr 13, 2020	29.15	29.32	28.32	28.70	6,217,056	+0.00(+0.00%)
Apr 09, 2020	28.83	29.27	28.36	28.70	9,871,800	+0.34(+1.20%)
Apr 08, 2020	28.33	28.69	28.09	28.36	5,946,795	+0.20(+0.71%)
Apr 07, 2020	29.93	29.93	28.09	28.16	7,134,558	-0.49(-1.71%)
Apr 06, 2020	29.36	29.36	28.36	28.65	6,060,926	+0.70(+2.50%)
Apr 03, 2020	28.04	28.26	27.38	27.95	7,078,500	+0.46(+1.67%)
Apr 02, 2020	28.02	29.26	27.41	27.49	10,258,200	+0.28(+1.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.