Enbridge Inc. (TSX:ENB.PR.H)
Canada · Delayed Price · Currency is CAD · Preferred Stock22.53
-0.21 (-0.92%)
At close: Aug 1, 2025
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.59 | 22.62 | 22.50 | 22.53 | 22.53 | -0.92% | 2,600 |
| Jul 31, 2025 | 22.50 | 22.74 | 22.50 | 22.74 | 22.74 | 1.07% | 7,611 |
| Jul 30, 2025 | 22.35 | 22.50 | 22.35 | 22.50 | 22.50 | 0.54% | 3,150 |
| Jul 29, 2025 | 22.30 | 22.39 | 22.30 | 22.38 | 22.38 | 0.31% | 3,061 |
| Jul 28, 2025 | 22.33 | 22.33 | 22.29 | 22.31 | 22.31 | 0.27% | 3,646 |
| Jul 25, 2025 | 22.20 | 22.25 | 22.20 | 22.25 | 22.25 | 0.50% | 1,300 |
| Jul 24, 2025 | 22.12 | 22.16 | 22.12 | 22.14 | 22.14 | 0.09% | 1,800 |
| Jul 23, 2025 | 22.00 | 22.12 | 22.00 | 22.12 | 22.12 | 0.55% | 2,400 |
| Jul 22, 2025 | 21.93 | 22.01 | 21.93 | 22.00 | 22.00 | 0.32% | 3,900 |
| Jul 21, 2025 | 21.80 | 21.93 | 21.80 | 21.93 | 21.93 | 0.23% | 2,900 |
| Jul 18, 2025 | 22.05 | 22.05 | 21.88 | 21.88 | 21.88 | 0.41% | 15,615 |
| Jul 17, 2025 | 21.75 | 21.82 | 21.75 | 21.79 | 21.79 | 0.09% | 3,475 |
| Jul 16, 2025 | 22.00 | 22.00 | 21.77 | 21.77 | 21.77 | -0.59% | 7,765 |
| Jul 15, 2025 | 21.76 | 21.90 | 21.76 | 21.90 | 21.90 | 0.23% | 1,525 |
| Jul 14, 2025 | 21.80 | 21.85 | 21.75 | 21.85 | 21.85 | 0.23% | 1,226 |
| Jul 11, 2025 | 21.75 | 21.80 | 21.75 | 21.80 | 21.80 | - | 5,300 |
| Jul 10, 2025 | 21.76 | 21.80 | 21.75 | 21.80 | 21.80 | 0.51% | 2,600 |
| Jul 9, 2025 | 21.74 | 21.80 | 21.69 | 21.69 | 21.69 | -0.37% | 3,160 |
| Jul 8, 2025 | 21.65 | 21.77 | 21.56 | 21.77 | 21.77 | 0.88% | 7,002 |
| Jul 7, 2025 | 21.70 | 21.70 | 21.58 | 21.58 | 21.58 | -0.55% | 2,323 |
| Jul 4, 2025 | 21.69 | 21.70 | 21.60 | 21.70 | 21.70 | 0.51% | 1,220 |
| Jul 3, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.05% | 1,163 |
| Jul 2, 2025 | 21.39 | 21.58 | 21.39 | 21.58 | 21.58 | 0.70% | 6,053 |
| Jun 30, 2025 | 21.20 | 21.43 | 21.19 | 21.43 | 21.43 | 1.04% | 3,483 |
| Jun 27, 2025 | 21.19 | 21.21 | 21.19 | 21.21 | 21.21 | - | 700 |
| Jun 26, 2025 | 21.16 | 21.30 | 21.16 | 21.21 | 21.21 | 0.19% | 5,630 |
| Jun 25, 2025 | 21.16 | 21.17 | 21.15 | 21.17 | 21.17 | 0.33% | 1,472 |
| Jun 24, 2025 | 21.00 | 21.10 | 20.99 | 21.10 | 21.10 | 0.48% | 3,050 |
| Jun 23, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 0.29% | 4,371 |
| Jun 20, 2025 | 21.00 | 21.00 | 20.94 | 20.94 | 20.94 | -0.29% | 4,295 |
| Jun 19, 2025 | 20.89 | 21.00 | 20.89 | 21.00 | 21.00 | 0.57% | 2,050 |
| Jun 18, 2025 | 20.94 | 20.99 | 20.88 | 20.88 | 20.88 | -0.33% | 3,750 |
| Jun 17, 2025 | 20.95 | 20.95 | 20.90 | 20.95 | 20.95 | - | 3,590 |
| Jun 16, 2025 | 20.88 | 20.95 | 20.88 | 20.95 | 20.95 | 0.34% | 3,895 |
| Jun 13, 2025 | 20.88 | 21.05 | 20.88 | 20.88 | 20.88 | -1.09% | 900 |
| Jun 12, 2025 | 20.92 | 21.11 | 20.92 | 21.11 | 21.11 | 0.76% | 3,400 |
| Jun 11, 2025 | 21.00 | 21.05 | 20.95 | 20.95 | 20.95 | -0.24% | 4,970 |
| Jun 10, 2025 | 21.14 | 21.15 | 21.00 | 21.00 | 21.00 | -0.57% | 2,700 |
| Jun 9, 2025 | 21.10 | 21.12 | 21.10 | 21.12 | 21.12 | 0.57% | 1,800 |
| Jun 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.24% | 900 |
| Jun 5, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.38% | 214 |
| Jun 4, 2025 | 21.00 | 21.13 | 21.00 | 21.13 | 21.13 | 0.62% | 1,140 |
| Jun 3, 2025 | 20.86 | 21.00 | 20.86 | 21.00 | 21.00 | 0.48% | 21,428 |
| Jun 2, 2025 | 20.82 | 20.91 | 20.82 | 20.90 | 20.90 | 0.29% | 12,300 |
| May 30, 2025 | 20.68 | 20.84 | 20.68 | 20.84 | 20.84 | 1.12% | 5,845 |
| May 29, 2025 | 20.58 | 20.68 | 20.58 | 20.61 | 20.61 | 0.19% | 2,900 |
| May 28, 2025 | 20.55 | 20.57 | 20.55 | 20.57 | 20.57 | - | 1,250 |
| May 27, 2025 | 20.55 | 20.57 | 20.49 | 20.57 | 20.57 | 0.19% | 32,041 |
| May 26, 2025 | 20.48 | 20.53 | 20.48 | 20.53 | 20.53 | 0.54% | 1,805 |
| May 23, 2025 | 20.07 | 20.42 | 20.07 | 20.42 | 20.42 | 1.64% | 5,890 |