Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.72	16.88	16.58	16.88	7,915,321	+0.05(+0.27%)
May 30, 2019	17.05	17.09	16.82	16.83	8,478,635	-0.16(-0.97%)
May 29, 2019	17.16	17.25	16.85	17.00	8,708,500	-0.17(-1.01%)
May 28, 2019	17.23	17.42	17.17	17.17	9,324,215	+0.02(+0.11%)
May 24, 2019	17.01	17.19	16.94	17.16	4,243,463	+0.22(+1.30%)
May 23, 2019	16.86	16.98	16.74	16.94	5,199,585	-0.12(-0.70%)
May 22, 2019	17.15	17.18	16.98	17.05	3,654,727	-0.15(-0.85%)
May 21, 2019	17.18	17.27	17.04	17.20	9,822,221	+0.10(+0.59%)
May 20, 2019	17.20	17.21	17.00	17.10	3,351,241	-0.08(-0.48%)
May 17, 2019	16.94	17.20	16.92	17.18	6,780,629	+0.22(+1.30%)
May 16, 2019	16.85	17.04	16.83	16.96	6,935,773	+0.17(+1.04%)
May 15, 2019	16.67	16.86	16.63	16.79	5,890,336	+0.11(+0.63%)
May 14, 2019	16.86	16.87	16.68	16.68	5,867,312	+0.21(+1.30%)
May 13, 2019	16.30	16.48	16.19	16.47	7,996,611	+0.18(+1.11%)
May 10, 2019	16.38	16.44	16.03	16.29	10,192,430	+0.13(+0.82%)
May 09, 2019	16.20	16.32	16.09	16.16	5,077,037	-0.08(-0.49%)
May 08, 2019	16.17	16.34	16.15	16.24	4,771,993	+0.08(+0.46%)
May 07, 2019	16.14	16.24	16.06	16.16	4,850,547	-0.09(-0.54%)
May 06, 2019	16.04	16.26	16.04	16.25	5,209,335	+0.05(+0.30%)
May 03, 2019	16.08	16.22	16.05	16.20	5,050,403	+0.15(+0.96%)
May 02, 2019	16.27	16.27	15.96	16.05	6,961,168	-0.23(-1.44%)