Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	13.78	13.90	13.72	13.82	7,372,992	+0.05(+0.34%)
Jul 30, 2018	13.70	13.81	13.65	13.77	4,662,063	+0.14(+1.06%)
Jul 27, 2018	13.67	13.87	13.59	13.63	6,402,691	-0.08(-0.60%)
Jul 26, 2018	13.55	13.76	13.51	13.71	6,109,547	+0.08(+0.60%)
Jul 25, 2018	13.68	13.73	13.54	13.63	8,424,314	+0.05(+0.37%)
Jul 24, 2018	13.55	13.63	13.49	13.58	6,886,447	+0.10(+0.72%)
Jul 23, 2018	13.52	13.52	13.36	13.48	5,415,520	-0.02(-0.14%)
Jul 20, 2018	13.89	13.89	13.46	13.50	9,405,537	-0.25(-1.79%)
Jul 19, 2018	13.54	13.81	13.47	13.74	20,332,638	+0.40(+3.01%)
Jul 18, 2018	13.42	13.43	13.26	13.34	7,045,768	-0.11(-0.84%)
Jul 17, 2018	13.75	13.75	13.45	13.46	8,541,371	-0.34(-2.43%)
Jul 16, 2018	13.84	13.86	13.72	13.79	5,831,441	-0.09(-0.62%)
Jul 13, 2018	13.92	13.97	13.85	13.88	6,119,047	-0.10(-0.70%)
Jul 12, 2018	13.89	13.99	13.72	13.97	9,467,656	+0.16(+1.19%)
Jul 11, 2018	13.85	13.92	13.72	13.81	5,431,814	-0.15(-1.06%)
Jul 10, 2018	13.83	13.97	13.78	13.96	7,020,493	+0.12(+0.90%)
Jul 09, 2018	13.93	13.93	13.75	13.83	7,949,257	-0.05(-0.39%)
Jul 06, 2018	13.66	13.92	13.56	13.89	8,256,816	+0.20(+1.45%)
Jul 05, 2018	14.04	14.11	13.64	13.69	9,651,965	-0.04(-0.26%)
Jul 03, 2018		13.72	13.72	13.72	0	+0.07(+0.54%)
Jul 02, 2018	13.85	13.85	13.55	13.65	11,920,262	-0.27(-1.93%)
Jun 29, 2018		14.08	13.44	13.92	45,583,556	+1.01(+7.79%)
Jun 28, 2018	12.41	13.11	12.37	12.91	22,947,286	+0.56(+4.51%)
Jun 27, 2018	12.61	12.63	12.32	12.36	11,649,448	-0.19(-1.49%)
Jun 26, 2018	12.24	12.59	12.23	12.54	11,307,104	+0.34(+2.81%)
Jun 25, 2018	12.30	12.34	12.17	12.20	8,515,864	-0.18(-1.42%)
Jun 22, 2018	12.36	12.41	12.27	12.38	9,242,618	+0.18(+1.50%)
Jun 21, 2018	12.37	12.39	12.15	12.19	7,314,070	-0.19(-1.54%)
Jun 20, 2018	12.43	12.48	12.35	12.38	8,901,485	+0.02(+0.16%)
Jun 19, 2018	12.48	12.53	12.35	12.36	9,649,596	-0.24(-1.89%)
Jun 18, 2018	12.48	12.60	12.44	12.60	11,644,140	+0.11(+0.87%)
Jun 15, 2018		12.71	12.48	12.49	10,602,282	-0.22(-1.75%)
Jun 14, 2018	12.66	12.81	12.63	12.71	7,500,653	+0.07(+0.59%)
Jun 13, 2018	12.69	12.78	12.55	12.64	9,055,178	-0.02(-0.15%)
Jun 12, 2018	12.59	12.67	12.52	12.66	7,160,756	+0.08(+0.62%)
Jun 11, 2018	12.22	12.64	12.17	12.58	8,508,544	+0.36(+2.97%)
Jun 08, 2018	12.23	12.25	12.11	12.22	6,962,101	+0.02(+0.13%)
Jun 07, 2018	12.11	12.25	12.09	12.20	9,243,549	+0.12(+1.03%)
Jun 06, 2018			12.06	12.08	12,703,692	-0.21(-1.68%)
Jun 05, 2018	12.11	12.32	12.10	12.29	9,755,792	+0.13(+1.06%)
Jun 04, 2018	12.04	12.23	12.04	12.16	9,067,970	+0.17(+1.43%)
Jun 01, 2018	12.16	12.16	11.96	11.99	12,067,023	-0.13(-1.09%)
May 31, 2018	12.09	12.15	12.01	12.12	11,713,034	-0.02(-0.19%)
May 30, 2018	11.96	12.17	11.92	12.14	11,870,529	+0.21(+1.73%)
May 29, 2018	12.13	12.16	11.84	11.93	9,467,551	-0.25(-2.05%)
May 25, 2018		12.18	12.18	12.18	0	-0.13(-1.08%)
May 24, 2018	12.34	12.38	12.26	12.32	8,547,911	-0.07(-0.60%)
May 23, 2018	12.24	12.42	12.15	12.39	13,038,503	+0.08(+0.63%)
May 22, 2018	12.57	12.68	12.26	12.31	13,386,315	-0.14(-1.16%)
May 21, 2018	12.59	12.60	12.40	12.46	8,534,761	-0.09(-0.68%)
May 18, 2018	12.80	12.82	12.41	12.54	14,962,171	-0.33(-2.55%)
May 17, 2018	12.79	12.93	12.75	12.87	14,700,872	+0.12(+0.92%)
May 16, 2018	12.93	12.95	12.73	12.75	8,496,222	-0.14(-1.12%)
May 15, 2018	12.87	12.93	12.79	12.90	8,341,126	-0.07(-0.54%)
May 14, 2018	13.08	13.10	12.94	12.97	8,641,344	+0.27(+2.09%)
May 11, 2018	12.51	12.72	12.47	12.70	9,874,308	+0.24(+1.93%)
May 10, 2018	12.45	12.69	12.34	12.46	12,039,262	+0.38(+3.15%)
May 09, 2018	12.05	12.13	11.96	12.08	9,582,387	+0.34(+2.92%)
May 08, 2018	11.86	11.86	11.67	11.74	9,587,086	-0.14(-1.14%)
May 07, 2018	11.85	11.97	11.81	11.87	6,452,588	+0.07(+0.57%)
May 04, 2018	11.56	11.83	11.54	11.81	6,772,395	+0.18(+1.55%)
May 03, 2018	11.58	11.69	11.45	11.63	7,211,294	+0.09(+0.75%)
May 02, 2018	11.53	11.68	11.51	11.54	5,931,665	+0.02(+0.16%)