Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.00	16.23	15.98	16.22	9,306,288	+0.24(+1.52%)
Jun 27, 2019	15.77	16.00	15.71	15.98	8,726,705	+0.22(+1.37%)
Jun 26, 2019	15.73	15.81	15.60	15.76	4,425,052	+0.10(+0.63%)
Jun 25, 2019	15.78	15.81	15.66	15.66	4,213,819	-0.12(-0.77%)
Jun 24, 2019	15.83	15.90	15.76	15.78	3,724,890	-0.02(-0.14%)
Jun 21, 2019	15.88	15.95	15.78	15.81	8,576,680	-0.12(-0.73%)
Jun 20, 2019	15.91	16.00	15.82	15.92	7,292,773	+0.22(+1.43%)
Jun 19, 2019	15.60	15.73	15.56	15.70	5,230,168	+0.15(+0.95%)
Jun 18, 2019	15.47	15.61	15.42	15.55	7,846,208	+0.16(+1.02%)
Jun 17, 2019	15.44	15.54	15.33	15.39	5,447,055	-0.11(-0.70%)
Jun 14, 2019	15.35	15.56	15.33	15.50	6,999,124	+0.08(+0.50%)
Jun 13, 2019	15.41	15.49	15.35	15.42	8,083,827	+0.06(+0.38%)
Jun 12, 2019	15.55	15.61	15.29	15.37	14,960,882	-0.27(-1.70%)
Jun 11, 2019	15.96	15.96	15.63	15.63	15,327,841	-0.28(-1.78%)
Jun 10, 2019	16.10	16.13	15.81	15.91	8,786,478	-0.05(-0.31%)
Jun 07, 2019	16.00	16.06	15.95	15.96	7,006,687	+0.04(+0.25%)
Jun 06, 2019	16.05	16.08	15.86	15.92	9,028,089	-0.07(-0.42%)
Jun 05, 2019	16.13	16.15	15.97	15.99	8,018,360	-0.07(-0.45%)
Jun 04, 2019	15.90	16.09	15.83	16.06	13,553,414	+0.22(+1.42%)
Jun 03, 2019	16.66	16.70	15.78	15.84	19,682,316	-0.74(-4.45%)
May 31, 2019	16.42	16.58	16.28	16.58	8,061,060	+0.04(+0.27%)
May 30, 2019	16.74	16.78	16.52	16.53	8,634,746	-0.16(-0.97%)
May 29, 2019	16.85	16.93	16.54	16.69	8,868,843	-0.17(-1.01%)
May 28, 2019	16.92	17.10	16.86	16.86	9,495,895	+0.02(+0.11%)
May 24, 2019	16.71	16.88	16.64	16.84	4,321,595	+0.22(+1.30%)
May 23, 2019	16.55	16.67	16.44	16.63	5,295,321	-0.12(-0.70%)
May 22, 2019	16.84	16.87	16.67	16.75	3,722,019	-0.14(-0.85%)
May 21, 2019	16.87	16.96	16.73	16.89	10,003,071	+0.10(+0.59%)
May 20, 2019	16.89	16.90	16.70	16.79	3,412,945	-0.08(-0.48%)
May 17, 2019	16.63	16.89	16.61	16.87	6,905,476	+0.22(+1.30%)
May 16, 2019	16.55	16.73	16.53	16.66	7,063,476	+0.17(+1.04%)
May 15, 2019	16.36	16.56	16.33	16.49	5,998,791	+0.10(+0.63%)
May 14, 2019	16.55	16.57	16.38	16.38	5,975,343	+0.21(+1.30%)
May 13, 2019	16.00	16.18	15.90	16.17	8,143,846	+0.18(+1.11%)
May 10, 2019	16.08	16.15	15.74	15.99	10,380,095	+0.13(+0.82%)
May 09, 2019	15.91	16.02	15.80	15.86	5,170,517	-0.08(-0.49%)
May 08, 2019	15.88	16.04	15.86	15.94	4,859,856	+0.07(+0.47%)
May 07, 2019	15.85	15.95	15.77	15.87	4,939,857	-0.09(-0.54%)
May 06, 2019	15.75	15.97	15.75	15.96	5,305,251	+0.05(+0.30%)
May 03, 2019	15.79	15.93	15.76	15.91	5,143,392	+0.15(+0.96%)
May 02, 2019	15.97	15.97	15.67	15.76	7,089,338	-0.23(-1.44%)
May 01, 2019	16.05	16.13	15.95	15.99	19,605,280	-0.05(-0.30%)
Apr 30, 2019	16.22	16.24	15.97	16.03	6,534,698	-0.16(-0.99%)
Apr 29, 2019	16.26	16.27	16.06	16.19	3,604,528	-0.04(-0.24%)
Apr 26, 2019	16.41	16.41	16.13	16.23	8,215,511	-0.16(-1.01%)
Apr 25, 2019	16.43	16.45	16.20	16.40	8,432,334	-0.02(-0.13%)
Apr 24, 2019	16.33	16.48	16.29	16.42	8,022,365	+0.07(+0.43%)
Apr 23, 2019	16.17	16.35	16.09	16.35	6,107,594	+0.15(+0.91%)
Apr 22, 2019	16.18	16.26	16.12	16.20	8,678,792	+0.06(+0.38%)
Apr 18, 2019	16.12	16.15	16.01	16.14	5,266,194	+0.03(+0.19%)
Apr 17, 2019	16.16	16.23	16.02	16.11	5,259,427	+0.00(+0.03%)
Apr 16, 2019	16.21	16.23	16.09	16.11	3,665,473	-0.07(-0.43%)
Apr 15, 2019	16.28	16.29	16.15	16.18	6,007,767	-0.09(-0.53%)
Apr 12, 2019	16.23	16.26	16.10	16.26	4,434,689	+0.13(+0.81%)
Apr 11, 2019	15.93	16.17	15.92	16.13	4,136,799	+0.17(+1.09%)
Apr 10, 2019	16.02	16.07	15.95	15.96	4,457,881	-0.03(-0.19%)
Apr 09, 2019	16.12	16.12	15.94	15.99	6,378,366	-0.11(-0.67%)
Apr 08, 2019	16.06	16.13	15.99	16.10	5,291,620	+0.06(+0.35%)
Apr 05, 2019	15.96	16.04	15.88	16.04	5,150,534	+0.06(+0.35%)
Apr 04, 2019	15.97	16.06	15.88	15.99	5,986,515	-0.01(-0.05%)
Apr 03, 2019	15.87	16.01	15.82	15.99	6,613,093	+0.10(+0.66%)
Apr 02, 2019	15.84	15.95	15.80	15.89	5,874,526	+0.09(+0.58%)