Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	14.24	14.37	14.12	14.35	5,752,796	+0.18(+1.24%)
Aug 30, 2017	14.21	14.22	14.06	14.17	4,283,669	-0.10(-0.68%)
Aug 29, 2017	14.26	14.27	14.12	14.27	6,100,477	-0.05(-0.33%)
Aug 28, 2017	14.53	14.53	14.28	14.32	4,109,456	-0.18(-1.21%)
Aug 25, 2017	14.70	14.71	14.48	14.49	4,577,251	-0.18(-1.20%)
Aug 24, 2017	14.66	14.73	14.60	14.67	3,972,973	+0.04(+0.27%)
Aug 23, 2017	14.26	14.70	14.26	14.63	6,019,372	+0.31(+2.15%)
Aug 22, 2017	14.15	14.37	14.15	14.32	4,179,605	+0.22(+1.58%)
Aug 21, 2017	14.16	14.16	14.04	14.10	3,995,511	-0.05(-0.33%)
Aug 18, 2017	14.12	14.18	14.01	14.14	4,125,743	+0.10(+0.74%)
Aug 17, 2017	14.05	14.11	14.00	14.04	3,563,894	-0.01(-0.10%)
Aug 16, 2017	14.11	14.21	14.01	14.05	4,605,255	-0.02(-0.15%)
Aug 15, 2017	14.22	14.30	14.07	14.08	4,497,445	-0.20(-1.43%)
Aug 14, 2017	14.21	14.40	14.21	14.28	4,839,599	+0.12(+0.84%)
Aug 11, 2017	14.21	14.26	14.13	14.16	5,618,387	+0.24(+1.70%)
Aug 10, 2017	14.18	14.20	13.90	13.93	6,944,916	-0.25(-1.75%)
Aug 09, 2017	14.23	14.28	14.12	14.17	4,278,165	-0.08(-0.54%)
Aug 08, 2017	14.47	14.53	14.15	14.25	6,315,671	-0.24(-1.64%)
Aug 07, 2017		14.52	14.44	14.49	3,843,484	-0.01(-0.05%)
Aug 04, 2017	14.56	14.63	14.45	14.49	4,163,080	-0.08(-0.55%)
Aug 03, 2017	14.60	14.64	14.47	14.58	7,367,360	-0.01(-0.10%)
Aug 02, 2017	14.46	14.64	14.44	14.59	5,419,551	+0.06(+0.41%)
Aug 01, 2017	14.47	14.65	14.24	14.53	5,389,802	+0.06(+0.41%)
Jul 31, 2017	14.42	14.56	14.38	14.47	5,021,303	+0.13(+0.88%)
Jul 28, 2017	14.34	14.43	14.30	14.34	6,389,360	-0.01(-0.07%)
Jul 27, 2017	14.58	14.58	14.17	14.36	6,214,081	-0.21(-1.44%)
Jul 26, 2017	14.57	14.66	14.46	14.56	4,920,510	+0.01(+0.10%)
Jul 25, 2017	14.62	14.77	14.46	14.55	5,686,500	-0.01(-0.10%)
Jul 24, 2017	14.61	14.64	14.43	14.56	3,792,114	-0.03(-0.19%)
Jul 21, 2017	14.63	14.64	14.45	14.59	4,679,075	-0.03(-0.21%)
Jul 20, 2017	14.57	14.69	14.56	14.62	6,544,943	+0.12(+0.84%)
Jul 19, 2017	14.32	14.56	14.30	14.50	9,526,538	+0.24(+1.71%)
Jul 18, 2017	14.33	14.33	14.10	14.26	4,584,983	+0.07(+0.47%)
Jul 17, 2017	14.28	14.35	14.17	14.19	4,503,088	-0.07(-0.47%)
Jul 14, 2017		14.29	14.02	14.26	5,099,579	+0.26(+1.85%)
Jul 13, 2017	13.97	14.04	13.85	14.00	4,404,670	+0.02(+0.12%)
Jul 12, 2017	13.93	14.17	13.86	13.98	7,039,125	+0.21(+1.49%)
Jul 11, 2017	13.85	13.88	13.68	13.78	4,316,111	-0.11(-0.78%)
Jul 10, 2017	13.88	13.96	13.78	13.88	3,882,206	-0.01(-0.07%)
Jul 07, 2017	13.86	13.89	13.66	13.89	5,078,552	+0.05(+0.33%)
Jul 06, 2017		13.97	13.77	13.85	8,152,888	+0.03(+0.25%)
Jul 05, 2017	13.93	13.93	13.67	13.81	6,640,023	-0.20(-1.39%)
Jul 03, 2017	13.97	14.06	13.96	14.01	2,309,764	+0.12(+0.83%)
Jun 30, 2017	14.00	14.04	13.80	13.89	6,550,739	-0.04(-0.28%)
Jun 29, 2017	14.02	14.08	13.89	13.93	5,839,534	-0.15(-1.09%)
Jun 28, 2017	14.06	14.13	13.99	14.09	10,649,062	+0.12(+0.82%)
Jun 27, 2017	13.87	14.04	13.81	13.97	12,678,030	+0.15(+1.11%)
Jun 26, 2017	13.81	13.88	13.71	13.82	6,961,416	+0.08(+0.61%)
Jun 23, 2017	13.46	13.78	13.45	13.73	10,031,874	+0.12(+0.85%)
Jun 22, 2017	13.28	13.65	13.26	13.62	12,367,831	+0.35(+2.63%)
Jun 21, 2017	13.18	13.39	13.13	13.27	8,618,315	+0.10(+0.74%)
Jun 20, 2017	13.38	13.40	13.14	13.17	7,439,952	-0.32(-2.35%)
Jun 19, 2017	13.60	13.64	13.46	13.49	7,191,589	-0.08(-0.62%)
Jun 16, 2017	13.23	13.58	13.23	13.57	10,822,246	+0.34(+2.56%)
Jun 15, 2017	13.06	13.29	13.04	13.23	17,512,560	+0.09(+0.69%)
Jun 14, 2017	13.54	13.55	13.14	13.14	14,656,980	-0.34(-2.49%)
Jun 13, 2017	13.46	13.50	13.43	13.48	40,157,588	+0.14(+1.02%)
Jun 12, 2017	13.52	13.61	13.33	13.34	15,523,730	-0.16(-1.21%)
Jun 09, 2017	13.41	13.55	13.41	13.51	46,397,444	+0.14(+1.04%)
Jun 08, 2017	13.52	13.58	13.32	13.37	49,158,736	-0.28(-2.07%)
Jun 07, 2017	13.79	13.86	13.52	13.65	7,360,696	-0.16(-1.19%)
Jun 06, 2017	13.54	13.84	13.52	13.81	7,629,848	+0.21(+1.54%)
Jun 05, 2017	13.61	13.71	13.56	13.60	6,690,175	-0.03(-0.20%)
Jun 02, 2017	13.63	13.69	13.57	13.63	6,356,588	+0.04(+0.28%)