Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	14.60	14.73	14.47	14.71	5,612,614	+0.18(+1.24%)
Aug 30, 2017	14.57	14.57	14.41	14.53	4,179,287	-0.10(-0.68%)
Aug 29, 2017	14.61	14.63	14.47	14.63	5,951,823	-0.05(-0.33%)
Aug 28, 2017	14.89	14.89	14.64	14.67	4,009,318	-0.18(-1.21%)
Aug 25, 2017	15.07	15.08	14.84	14.85	4,465,715	-0.18(-1.20%)
Aug 24, 2017	15.03	15.10	14.96	15.03	3,876,161	+0.04(+0.27%)
Aug 23, 2017	14.62	15.07	14.62	14.99	5,872,694	+0.32(+2.15%)
Aug 22, 2017	14.51	14.73	14.51	14.68	4,077,758	+0.23(+1.58%)
Aug 21, 2017	14.51	14.51	14.39	14.45	3,898,150	-0.05(-0.33%)
Aug 18, 2017	14.47	14.54	14.36	14.50	4,025,209	+0.11(+0.74%)
Aug 17, 2017	14.41	14.46	14.35	14.39	3,477,050	-0.01(-0.10%)
Aug 16, 2017	14.46	14.56	14.36	14.41	4,493,036	-0.02(-0.15%)
Aug 15, 2017	14.58	14.66	14.42	14.43	4,387,853	-0.21(-1.43%)
Aug 14, 2017	14.57	14.76	14.56	14.64	4,721,670	+0.12(+0.84%)
Aug 11, 2017	14.56	14.62	14.48	14.52	5,481,480	+0.24(+1.70%)
Aug 10, 2017	14.54	14.55	14.25	14.27	6,775,685	-0.25(-1.75%)
Aug 09, 2017	14.59	14.63	14.47	14.53	4,173,917	-0.08(-0.54%)
Aug 08, 2017	14.84	14.90	14.51	14.61	6,161,773	-0.24(-1.64%)
Aug 07, 2017		14.88	14.80	14.85	3,749,827	-0.01(-0.05%)
Aug 04, 2017	14.92	14.99	14.81	14.86	4,061,636	-0.08(-0.55%)
Aug 03, 2017	14.97	15.01	14.83	14.94	7,187,836	-0.01(-0.10%)
Aug 02, 2017	14.82	15.01	14.80	14.95	5,287,490	+0.06(+0.41%)
Aug 01, 2017	14.84	15.02	14.59	14.89	5,258,466	+0.06(+0.41%)
Jul 31, 2017	14.78	14.92	14.74	14.83	4,898,946	+0.13(+0.88%)
Jul 28, 2017	14.70	14.79	14.65	14.70	6,233,667	-0.01(-0.07%)
Jul 27, 2017	14.95	14.95	14.52	14.71	6,062,659	-0.21(-1.44%)
Jul 26, 2017	14.94	15.03	14.82	14.93	4,800,609	+0.01(+0.10%)
Jul 25, 2017	14.99	15.14	14.82	14.91	5,547,934	-0.01(-0.10%)
Jul 24, 2017	14.97	15.01	14.79	14.93	3,699,710	-0.03(-0.19%)
Jul 21, 2017	15.00	15.01	14.81	14.96	4,565,057	-0.03(-0.21%)
Jul 20, 2017	14.94	15.06	14.92	14.99	6,385,459	+0.13(+0.84%)
Jul 19, 2017	14.68	14.92	14.65	14.86	9,294,399	+0.25(+1.71%)
Jul 18, 2017	14.69	14.69	14.45	14.61	4,473,258	+0.07(+0.47%)
Jul 17, 2017	14.63	14.71	14.52	14.55	4,393,359	-0.07(-0.47%)
Jul 14, 2017		14.65	14.37	14.61	4,975,315	+0.26(+1.84%)
Jul 13, 2017	14.32	14.39	14.19	14.35	4,297,339	+0.02(+0.12%)
Jul 12, 2017	14.27	14.52	14.21	14.33	6,867,599	+0.21(+1.50%)
Jul 11, 2017	14.20	14.22	14.02	14.12	4,210,938	-0.11(-0.78%)
Jul 10, 2017	14.22	14.31	14.12	14.23	3,787,606	-0.01(-0.08%)
Jul 07, 2017	14.21	14.24	14.00	14.24	4,954,800	+0.05(+0.33%)
Jul 06, 2017		14.32	14.11	14.20	7,954,222	+0.04(+0.25%)
Jul 05, 2017	14.28	14.28	14.01	14.16	6,478,222	-0.20(-1.39%)
Jul 03, 2017	14.32	14.41	14.31	14.36	2,253,481	+0.12(+0.83%)
Jun 30, 2017	14.35	14.39	14.14	14.24	6,391,114	-0.04(-0.28%)
Jun 29, 2017	14.37	14.43	14.24	14.28	5,697,239	-0.16(-1.09%)
Jun 28, 2017	14.41	14.48	14.34	14.44	10,389,571	+0.12(+0.82%)
Jun 27, 2017	14.22	14.39	14.16	14.32	12,369,097	+0.16(+1.11%)
Jun 26, 2017	14.16	14.23	14.05	14.16	6,791,784	+0.09(+0.61%)
Jun 23, 2017	13.79	14.12	13.79	14.08	9,787,421	+0.12(+0.85%)
Jun 22, 2017	13.62	13.99	13.59	13.96	12,066,457	+0.36(+2.63%)
Jun 21, 2017	13.50	13.73	13.45	13.60	8,408,308	+0.10(+0.74%)
Jun 20, 2017	13.72	13.73	13.47	13.50	7,258,658	-0.33(-2.35%)
Jun 19, 2017	13.94	13.98	13.79	13.83	7,016,347	-0.09(-0.62%)
Jun 16, 2017	13.57	13.92	13.57	13.91	10,558,535	+0.35(+2.56%)
Jun 15, 2017	13.38	13.62	13.37	13.57	17,085,822	+0.09(+0.69%)
Jun 14, 2017	13.88	13.89	13.47	13.47	14,299,826	-0.34(-2.49%)
Jun 13, 2017	13.79	13.83	13.77	13.82	39,179,048	+0.14(+1.02%)
Jun 12, 2017	13.86	13.95	13.67	13.68	15,145,455	-0.17(-1.21%)
Jun 09, 2017	13.74	13.89	13.74	13.84	45,266,856	+0.14(+1.04%)
Jun 08, 2017	13.86	13.92	13.65	13.70	47,960,856	-0.29(-2.07%)
Jun 07, 2017	14.14	14.21	13.86	13.99	7,181,334	-0.17(-1.19%)
Jun 06, 2017	13.87	14.18	13.86	14.16	7,443,928	+0.21(+1.54%)
Jun 05, 2017	13.95	14.06	13.90	13.94	6,527,152	-0.03(-0.21%)
Jun 02, 2017	13.97	14.03	13.91	13.97	6,201,694	+0.04(+0.28%)