Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.99	14.09	13.69	13.70	10,653,056	-0.04(-0.28%)
Nov 29, 2016	13.78	13.84	13.54	13.74	6,653,027	-0.20(-1.43%)
Nov 28, 2016	14.03	14.03	13.85	13.94	6,920,741	-0.01(-0.05%)
Nov 25, 2016	13.90	13.95	13.86	13.95	2,785,206	-0.05(-0.37%)
Nov 23, 2016		14.00	14.00	14.00	0	-0.07(-0.53%)
Nov 22, 2016	14.23	14.25	13.98	14.08	5,931,881	-0.07(-0.51%)
Nov 21, 2016	13.96	14.16	13.94	14.15	4,915,915	+0.37(+2.70%)
Nov 18, 2016	13.66	13.80	13.63	13.78	6,244,861	+0.11(+0.81%)
Nov 17, 2016	13.54	13.70	13.49	13.67	9,485,848	+0.20(+1.48%)
Nov 16, 2016	13.35	13.51	13.34	13.47	5,502,377	+0.07(+0.51%)
Nov 15, 2016	13.16	13.45	13.16	13.40	7,397,535	+0.38(+2.90%)
Nov 14, 2016	13.27	13.34	12.94	13.02	9,199,586	-0.25(-1.87%)
Nov 11, 2016	13.60	13.65	13.23	13.27	10,972,634	-0.45(-3.26%)
Nov 10, 2016	13.78	13.86	13.65	13.71	9,287,453	+0.15(+1.09%)
Nov 09, 2016	13.47	13.66	13.36	13.57	12,522,442	-0.12(-0.86%)
Nov 08, 2016	13.57	13.76	13.52	13.68	5,408,273	+0.08(+0.59%)
Nov 07, 2016	13.27	13.61	13.23	13.60	7,627,408	+0.47(+3.59%)
Nov 04, 2016	13.01	13.17	12.94	13.13	9,767,820	+0.03(+0.24%)
Nov 03, 2016	13.34	13.37	12.90	13.10	10,799,940	-0.19(-1.42%)
Nov 02, 2016	13.60	13.60	13.20	13.29	11,582,142	-0.40(-2.93%)
Nov 01, 2016	13.88	13.88	13.54	13.69	13,012,102	-0.08(-0.56%)
Oct 31, 2016	13.87	13.91	13.74	13.77	7,887,584	-0.14(-0.99%)
Oct 28, 2016	14.01	14.12	13.86	13.90	8,758,959	-0.18(-1.25%)
Oct 27, 2016	13.97	14.09	13.87	14.08	7,946,834	+0.17(+1.24%)
Oct 26, 2016	13.80	13.97	13.71	13.91	6,024,098	+0.05(+0.37%)
Oct 25, 2016	13.90	13.92	13.83	13.86	6,201,148	-0.01(-0.09%)
Oct 24, 2016	14.04	14.06	13.82	13.87	6,474,343	-0.19(-1.36%)
Oct 21, 2016	13.92	14.11	13.92	14.06	5,139,446	+0.06(+0.41%)
Oct 20, 2016	14.19	14.20	13.98	14.00	5,889,840	-0.28(-1.94%)
Oct 19, 2016	14.19	14.38	14.12	14.28	9,053,480	+0.15(+1.04%)
Oct 18, 2016	14.18	14.18	14.02	14.13	8,684,300	+0.10(+0.70%)
Oct 17, 2016	14.03	14.10	13.96	14.04	2,434,079	+0.01(+0.07%)
Oct 14, 2016	14.16	14.18	13.99	14.03	5,018,693	-0.03(-0.20%)
Oct 13, 2016	13.85	14.16	13.77	14.05	6,498,958	+0.12(+0.87%)
Oct 12, 2016	13.74	13.96	13.68	13.93	7,324,660	+0.13(+0.92%)
Oct 11, 2016	13.89	13.89	13.73	13.81	5,974,323	-0.09(-0.67%)
Oct 10, 2016	13.82	13.90	13.74	13.90	2,451,826	+0.19(+1.40%)
Oct 07, 2016	13.75	13.77	13.60	13.71	3,645,827	+0.01(+0.07%)
Oct 06, 2016	13.80	13.81	13.61	13.70	6,884,402	-0.10(-0.72%)
Oct 05, 2016	14.03	14.04	13.75	13.80	5,585,900	-0.05(-0.37%)
Oct 04, 2016	14.06	14.08	13.75	13.85	6,911,497	-0.19(-1.36%)
Oct 03, 2016	14.12	14.23	13.99	14.04	4,861,360	-0.07(-0.47%)
Sep 30, 2016	14.11	14.30	14.08	14.11	8,417,515	+0.12(+0.89%)
Sep 29, 2016	14.13	14.20	13.94	13.98	6,411,790	-0.12(-0.86%)
Sep 28, 2016	13.78	14.15	13.71	14.10	7,615,179	+0.35(+2.57%)
Sep 27, 2016	13.71	13.79	13.63	13.75	8,007,004	-0.04(-0.25%)
Sep 26, 2016	13.95	13.97	13.78	13.78	6,439,293	-0.15(-1.10%)
Sep 23, 2016	13.98	14.08	13.90	13.94	8,105,961	-0.09(-0.66%)
Sep 22, 2016	14.29	14.32	14.02	14.03	8,905,287	-0.06(-0.45%)
Sep 21, 2016	14.00	14.12	13.92	14.09	8,024,818	+0.19(+1.33%)
Sep 20, 2016	14.04	14.12	13.90	13.91	7,960,932	-0.11(-0.80%)
Sep 19, 2016	14.21	14.21	13.98	14.02	7,061,091	-0.07(-0.50%)
Sep 16, 2016	13.90	14.19	13.82	14.09	12,927,847	+0.08(+0.59%)
Sep 15, 2016	13.93	14.08	13.88	14.01	8,218,537	+0.11(+0.80%)
Sep 14, 2016	13.76	14.04	13.67	13.90	8,062,473	+0.11(+0.76%)
Sep 13, 2016	14.20	14.20	13.47	13.79	14,918,793	-0.59(-4.10%)
Sep 12, 2016	14.08	14.43	14.01	14.38	13,942,995	+0.18(+1.26%)
Sep 09, 2016	14.36	14.37	14.15	14.20	17,565,172	-0.38(-2.62%)
Sep 08, 2016	14.08	14.60	14.05	14.58	33,030,076	+0.64(+4.60%)
Sep 07, 2016	13.78	13.98	13.73	13.94	31,580,112	+0.21(+1.53%)
Sep 06, 2016	13.12	14.12	13.10	13.73	82,625,280	+0.66(+5.05%)
Sep 02, 2016	12.75	13.07	13.07	13.07	4,440,991	+0.45(+3.59%)