Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	10.88	10.99	10.77	10.93	4,841,589	+0.03(+0.25%)
Nov 27, 2015	10.85	11.01	10.74	10.91	3,734,849	-0.25(-2.27%)
Nov 25, 2015	11.29	11.16	11.16	11.16	3,716,052	-0.12(-1.09%)
Nov 24, 2015	11.20	11.39	11.20	11.28	4,729,423	+0.11(+1.02%)
Nov 23, 2015	11.11	11.43	11.11	11.17	6,410,637	-0.05(-0.44%)
Nov 20, 2015	11.55	11.55	11.18	11.22	4,635,692	-0.29(-2.49%)
Nov 19, 2015	11.63	11.67	11.48	11.51	4,231,776	-0.13(-1.09%)
Nov 18, 2015	11.53	11.72	11.44	11.63	4,412,333	+0.13(+1.15%)
Nov 17, 2015	11.42	11.59	11.31	11.50	4,531,113	+0.06(+0.54%)
Nov 16, 2015	11.15	11.44	11.13	11.44	5,571,367	+0.27(+2.37%)
Nov 13, 2015	11.26	11.35	11.10	11.17	6,731,043	-0.14(-1.20%)
Nov 12, 2015	11.38	11.44	11.27	11.31	7,355,620	-0.08(-0.72%)
Nov 11, 2015	11.39	11.43	11.18	11.39	5,062,609	-0.01(-0.05%)
Nov 10, 2015	11.36	11.52	11.26	11.40	3,849,740	-0.07(-0.58%)
Nov 09, 2015	11.75	11.85	11.40	11.46	4,369,662	-0.28(-2.37%)
Nov 06, 2015	11.96	11.96	11.47	11.74	6,041,161	-0.38(-3.14%)
Nov 05, 2015	12.42	12.49	12.10	12.12	5,290,026	-0.43(-3.46%)
Nov 04, 2015	12.97	12.98	12.44	12.55	5,613,343	-0.39(-3.03%)
Nov 03, 2015	12.86	12.99	12.69	12.95	5,976,413	+0.11(+0.87%)
Nov 02, 2015	12.81	12.99	12.74	12.84	3,543,426	-0.05(-0.37%)
Oct 30, 2015	13.09	13.16	12.88	12.88	5,120,691	-0.20(-1.52%)
Oct 29, 2015	12.98	13.13	12.88	13.08	2,975,429	+0.07(+0.51%)
Oct 28, 2015	12.60	13.06	12.52	13.02	3,913,643	+0.50(+4.03%)
Oct 27, 2015	12.63	12.67	12.41	12.51	4,191,039	-0.25(-1.94%)
Oct 26, 2015	13.05	13.08	12.76	12.76	2,839,720	-0.28(-2.13%)
Oct 23, 2015	13.22	13.24	12.94	13.04	3,506,027	-0.14(-1.08%)
Oct 22, 2015	13.19	13.27	13.07	13.18	6,239,213	+0.04(+0.32%)
Oct 21, 2015	13.20	13.32	13.11	13.14	4,915,681	-0.08(-0.64%)
Oct 20, 2015	13.00	13.29	12.93	13.22	4,301,259	+0.20(+1.55%)
Oct 19, 2015	13.09	13.13	12.90	13.02	4,840,667	-0.21(-1.62%)
Oct 16, 2015	13.26	13.33	13.22	13.23	2,633,500	-0.00(-0.02%)
Oct 15, 2015	13.01	13.32	12.97	13.24	3,961,486	+0.22(+1.69%)
Oct 14, 2015	12.95	13.05	12.84	13.02	5,278,637	+0.11(+0.84%)
Oct 13, 2015	12.69	12.99	12.67	12.91	6,114,790	+0.10(+0.75%)
Oct 12, 2015	12.86	12.91	12.71	12.81	2,024,843	-0.07(-0.56%)
Oct 09, 2015	13.06	13.06	12.79	12.88	4,610,769	-0.07(-0.51%)
Oct 08, 2015	12.91	13.03	12.66	12.95	4,355,457	+0.04(+0.30%)
Oct 07, 2015	12.71	12.98	12.68	12.91	5,079,624	+0.35(+2.76%)
Oct 06, 2015	12.51	12.69	12.43	12.56	4,461,345	+0.07(+0.58%)
Oct 05, 2015	11.92	12.51	11.90	12.49	5,606,180	+0.75(+6.37%)
Oct 02, 2015	11.26	11.75	11.24	11.74	3,364,407	+0.46(+4.12%)
Oct 01, 2015	11.33	11.54	11.14	11.28	4,677,668	+0.07(+0.65%)
Sep 30, 2015	11.03	11.22	10.88	11.21	5,331,020	+0.30(+2.71%)
Sep 29, 2015	11.24	11.30	10.73	10.91	6,239,184	-0.34(-3.01%)
Sep 28, 2015	11.51	11.62	11.15	11.25	5,180,552	-0.38(-3.24%)
Sep 25, 2015	11.67	11.76	11.60	11.63	2,876,489	+0.07(+0.60%)
Sep 24, 2015	11.56	11.62	11.45	11.56	4,546,869	-0.13(-1.14%)
Sep 23, 2015	11.97	12.00	11.69	11.69	2,919,415	-0.24(-2.05%)
Sep 22, 2015	11.84	11.98	11.82	11.93	4,170,088	-0.11(-0.93%)
Sep 21, 2015	11.78	12.09	11.72	12.04	3,219,691	+0.33(+2.78%)
Sep 18, 2015	11.68	11.94	11.64	11.72	3,570,106	-0.06(-0.54%)
Sep 17, 2015	11.86	11.95	11.72	11.78	4,697,323	-0.10(-0.81%)
Sep 16, 2015	11.60	11.91	11.54	11.88	5,084,952	+0.38(+3.33%)
Sep 15, 2015	11.55	11.65	11.42	11.50	7,159,856	-0.05(-0.39%)
Sep 14, 2015	11.80	11.82	11.54	11.54	4,691,641	-0.28(-2.37%)
Sep 11, 2015	12.02	12.04	11.79	11.82	3,512,021	-0.32(-2.66%)
Sep 10, 2015	12.20	12.33	12.12	12.14	2,808,948	-0.05(-0.40%)
Sep 09, 2015	12.33	12.51	12.16	12.19	3,890,011	-0.11(-0.86%)
Sep 08, 2015	12.34	12.43	12.24	12.30	4,120,698	+0.09(+0.77%)
Sep 04, 2015	12.13	12.20	12.20	12.20	3,780,660	-0.11(-0.91%)
Sep 03, 2015	12.02	12.39	11.99	12.32	4,832,950	+0.31(+2.61%)
Sep 02, 2015	12.14	12.17	11.76	12.00	4,899,345	-0.05(-0.38%)