Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	14.39	14.66	14.08	14.30	18,381,544	+0.79(+5.84%)
Nov 29, 2017	13.71	13.74	13.43	13.51	8,074,886	-0.24(-1.74%)
Nov 28, 2017	13.82	13.87	13.72	13.75	4,764,242	-0.00(-0.03%)
Nov 27, 2017	14.14	14.14	13.74	13.75	8,653,664	-0.34(-2.40%)
Nov 24, 2017	14.18	14.22	14.06	14.09	4,462,355	+0.07(+0.49%)
Nov 22, 2017	14.08	14.13	13.93	14.02	12,678,298	+0.07(+0.49%)
Nov 21, 2017	13.72	13.98	13.67	13.95	12,258,932	+0.35(+2.59%)
Nov 20, 2017	13.43	13.67	13.36	13.60	11,239,139	+0.27(+2.02%)
Nov 17, 2017	13.08	13.34	13.06	13.33	15,053,613	+0.25(+1.91%)
Nov 16, 2017	13.11	13.17	13.06	13.08	7,268,836	-0.01(-0.06%)
Nov 15, 2017	13.17	13.23	13.04	13.09	11,194,761	-0.17(-1.29%)
Nov 14, 2017	13.57	13.59	13.20	13.26	18,048,690	-0.06(-0.46%)
Nov 13, 2017	13.37	13.37	13.24	13.32	6,510,626	-0.10(-0.71%)
Nov 10, 2017	13.47	13.47	13.36	13.41	5,789,293	-0.06(-0.44%)
Nov 09, 2017	13.51	13.51	13.43	13.47	6,253,905	-0.06(-0.41%)
Nov 08, 2017	13.57	13.57	13.49	13.53	7,884,719	+0.03(+0.22%)
Nov 07, 2017	13.51	13.53	13.43	13.50	8,802,054	-0.04(-0.30%)
Nov 06, 2017	13.54	13.57	13.43	13.54	7,001,705	+0.05(+0.35%)
Nov 03, 2017	13.64	13.65	13.42	13.49	7,572,747	-0.01(-0.05%)
Nov 02, 2017	14.05	14.05	13.47	13.50	13,634,594	-0.59(-4.20%)
Nov 01, 2017	14.11	14.27	14.09	14.09	7,527,289	-0.05(-0.36%)
Oct 31, 2017	14.15	14.23	14.10	14.14	6,641,754	-0.04(-0.31%)
Oct 30, 2017	14.15	14.30	14.13	14.19	5,061,006	+0.06(+0.42%)
Oct 27, 2017	13.93	14.15	13.83	14.13	8,377,922	+0.17(+1.21%)
Oct 26, 2017	13.99	14.05	13.90	13.96	7,840,229	-0.02(-0.13%)
Oct 25, 2017	14.30	14.30	13.91	13.98	9,455,815	-0.31(-2.19%)
Oct 24, 2017	14.40	14.48	14.25	14.29	7,735,763	-0.07(-0.49%)
Oct 23, 2017	14.51	14.55	14.30	14.36	6,490,713	-0.10(-0.66%)
Oct 20, 2017	14.79	14.80	14.45	14.45	10,577,765	-0.38(-2.53%)
Oct 19, 2017	14.82	14.97	14.76	14.83	8,128,842	-0.05(-0.32%)
Oct 18, 2017	15.20	15.20	14.83	14.88	5,128,945	-0.31(-2.03%)
Oct 17, 2017	15.25	15.26	15.09	15.19	4,266,687	-0.08(-0.51%)
Oct 16, 2017	15.22	15.29	15.19	15.26	2,741,444	+0.01(+0.05%)
Oct 13, 2017	15.32	15.34	15.24	15.26	3,207,375	+0.00(+0.00%)
Oct 12, 2017	15.26	15.34	15.21	15.26	4,543,794	-0.08(-0.53%)
Oct 11, 2017	15.19	15.35	15.19	15.34	3,696,282	+0.13(+0.85%)
Oct 10, 2017	15.24	15.32	15.18	15.21	3,288,588	+0.09(+0.58%)
Oct 09, 2017	15.19	15.22	15.10	15.12	2,071,466	-0.07(-0.48%)
Oct 06, 2017	15.22	15.24	15.02	15.19	4,911,232	-0.06(-0.36%)
Oct 05, 2017	15.35	15.39	15.23	15.25	4,965,662	-0.12(-0.81%)
Oct 04, 2017	15.44	15.47	15.36	15.37	5,939,853	-0.06(-0.38%)
Oct 03, 2017	15.36	15.48	15.30	15.43	6,045,796	+0.08(+0.53%)
Oct 02, 2017	15.35	15.44	15.29	15.35	3,967,471	-0.03(-0.22%)
Sep 29, 2017	15.24	15.41	15.23	15.38	5,672,864	+0.11(+0.75%)
Sep 28, 2017	15.22	15.33	15.16	15.27	5,283,680	+0.11(+0.70%)
Sep 27, 2017			15.05	15.16	5,317,963	+0.01(+0.05%)
Sep 26, 2017	15.16	15.19	15.05	15.16	4,697,917	-0.00(-0.02%)
Sep 25, 2017	15.11	15.21	14.99	15.16	4,127,090	+0.07(+0.46%)
Sep 22, 2017	15.26	15.30	15.04	15.09	4,508,871	-0.15(-0.97%)
Sep 21, 2017	15.18	15.28	15.17	15.24	3,949,861	+0.05(+0.31%)
Sep 20, 2017	15.19	15.34	15.10	15.19	4,804,468	+0.03(+0.22%)
Sep 19, 2017	15.11	15.20	15.04	15.16	3,531,599	+0.10(+0.63%)
Sep 18, 2017	15.11	15.22	15.01	15.06	5,789,649	-0.06(-0.41%)
Sep 15, 2017	15.10	15.19	15.04	15.12	5,020,609	-0.00(-0.02%)
Sep 14, 2017	15.05	15.14	15.01	15.13	3,148,896	+0.07(+0.46%)
Sep 13, 2017	15.09	15.15	15.04	15.06	5,065,747	-0.00(-0.02%)
Sep 12, 2017	15.05	15.09	14.92	15.06	6,740,125	+0.04(+0.24%)
Sep 11, 2017	14.90	15.05	14.89	15.02	4,736,600	+0.12(+0.84%)
Sep 08, 2017	14.97	14.97	14.85	14.90	4,859,339	-0.04(-0.30%)
Sep 07, 2017	15.07	15.09	14.93	14.94	4,836,361	-0.06(-0.42%)
Sep 06, 2017	14.81	15.13	14.79	15.01	6,219,391	+0.22(+1.49%)
Sep 05, 2017	14.93	14.97	14.67	14.79	4,833,873	-0.09(-0.59%)