Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	14.00	14.04	13.80	13.90	6,549,529	-0.04(-0.28%)
Jun 29, 2017	14.03	14.08	13.89	13.94	5,838,454	-0.15(-1.09%)
Jun 28, 2017	14.06	14.13	13.99	14.09	10,647,094	+0.12(+0.82%)
Jun 27, 2017	13.87	14.04	13.81	13.97	12,675,686	+0.15(+1.11%)
Jun 26, 2017	13.82	13.88	13.71	13.82	6,960,130	+0.08(+0.61%)
Jun 23, 2017	13.46	13.78	13.46	13.74	10,030,019	+0.12(+0.85%)
Jun 22, 2017	13.29	13.65	13.26	13.62	12,365,545	+0.35(+2.63%)
Jun 21, 2017	13.18	13.39	13.13	13.27	8,616,722	+0.10(+0.74%)
Jun 20, 2017	13.39	13.40	13.14	13.17	7,438,576	-0.32(-2.35%)
Jun 19, 2017	13.60	13.64	13.46	13.49	7,190,259	-0.08(-0.62%)
Jun 16, 2017	13.24	13.59	13.24	13.58	10,820,246	+0.34(+2.56%)
Jun 15, 2017	13.06	13.29	13.05	13.24	17,509,322	+0.09(+0.69%)
Jun 14, 2017	13.54	13.55	13.14	13.15	14,654,271	-0.34(-2.49%)
Jun 13, 2017	13.46	13.50	13.44	13.48	40,150,168	+0.14(+1.02%)
Jun 12, 2017	13.53	13.61	13.34	13.35	15,520,860	-0.16(-1.21%)
Jun 09, 2017	13.41	13.55	13.41	13.51	46,388,872	+0.14(+1.04%)
Jun 08, 2017	13.52	13.58	13.32	13.37	49,149,648	-0.28(-2.07%)
Jun 07, 2017	13.80	13.86	13.53	13.65	7,359,335	-0.16(-1.19%)
Jun 06, 2017	13.54	13.84	13.52	13.82	7,628,438	+0.21(+1.54%)
Jun 05, 2017	13.61	13.72	13.57	13.61	6,688,939	-0.03(-0.20%)
Jun 02, 2017	13.63	13.69	13.58	13.64	6,355,413	+0.04(+0.28%)
Jun 01, 2017	13.46	13.67	13.44	13.60	6,376,442	+0.15(+1.14%)
May 31, 2017	13.45	13.54	13.41	13.44	10,487,245	-0.05(-0.34%)
May 30, 2017	13.57	13.58	13.44	13.49	6,417,535	-0.11(-0.82%)
May 26, 2017	13.74	13.76	13.58	13.60	5,673,420	-0.12(-0.87%)
May 25, 2017	13.91	13.93	13.68	13.72	5,987,567	-0.20(-1.40%)
May 24, 2017	13.88	13.95	13.77	13.91	7,607,168	+0.06(+0.40%)
May 23, 2017	13.93	13.97	13.83	13.86	8,150,232	-0.01(-0.10%)
May 22, 2017	13.85	13.88	13.74	13.87	6,471,531	+0.06(+0.40%)
May 19, 2017	13.63	13.84	13.57	13.82	8,066,001	+0.28(+2.04%)
May 18, 2017	13.48	13.56	13.36	13.54	9,795,965	+0.03(+0.26%)
May 17, 2017	13.76	13.79	13.47	13.51	12,112,332	-0.33(-2.40%)
May 16, 2017	14.06	14.09	13.83	13.84	9,100,492	-0.13(-0.90%)
May 15, 2017	14.12	14.22	13.95	13.96	8,110,110	-0.02(-0.15%)
May 12, 2017	13.97	14.09	13.95	13.98	5,653,007	+0.01(+0.08%)
May 11, 2017	14.14	14.22	13.87	13.97	10,405,171	-0.09(-0.63%)
May 10, 2017	14.11	14.19	13.97	14.06	8,484,596	+0.03(+0.24%)
May 09, 2017	14.09	14.14	13.91	14.03	8,567,036	-0.12(-0.82%)
May 08, 2017	14.14	14.16	14.00	14.14	5,138,294	+0.05(+0.36%)
May 05, 2017	13.81	14.09	13.74	14.09	7,950,989	+0.32(+2.30%)
May 04, 2017	14.03	14.10	13.72	13.78	8,869,647	-0.32(-2.27%)
May 03, 2017	14.06	14.22	14.06	14.10	6,068,966	-0.02(-0.17%)
May 02, 2017	14.00	14.14	13.97	14.12	8,233,836	+0.14(+1.02%)
May 01, 2017	14.11	14.11	13.89	13.98	5,923,230	-0.12(-0.87%)
Apr 28, 2017	14.14	14.15	14.00	14.10	6,478,126	-0.00(-0.02%)
Apr 27, 2017	14.33	14.33	13.98	14.10	10,051,390	-0.06(-0.46%)
Apr 26, 2017	14.36	14.43	14.17	14.17	9,462,469	-0.24(-1.70%)
Apr 25, 2017	14.33	14.46	14.33	14.41	8,436,995	+0.03(+0.24%)
Apr 24, 2017	14.37	14.49	14.34	14.38	9,601,873	+0.12(+0.84%)
Apr 21, 2017	14.19	14.29	14.11	14.26	7,466,568	+0.02(+0.17%)
Apr 20, 2017	14.17	14.33	14.14	14.24	8,191,756	+0.07(+0.50%)
Apr 19, 2017	14.32	14.36	14.09	14.16	7,809,442	-0.17(-1.21%)
Apr 18, 2017	14.38	14.42	14.21	14.34	8,337,684	-0.16(-1.13%)
Apr 17, 2017	14.42	14.60	14.39	14.50	7,918,337	+0.13(+0.88%)
Apr 13, 2017	14.50	14.51	14.34	14.38	6,795,833	-0.09(-0.59%)
Apr 12, 2017	14.35	14.48	14.33	14.46	6,893,916	+0.11(+0.76%)
Apr 11, 2017	14.51	14.51	14.30	14.35	6,811,993	-0.19(-1.29%)
Apr 10, 2017	14.44	14.58	14.44	14.54	12,200,712	+0.13(+0.92%)
Apr 07, 2017	14.35	14.44	14.35	14.41	6,715,704	+0.06(+0.45%)
Apr 06, 2017	14.17	14.36	14.14	14.34	7,892,323	+0.23(+1.64%)
Apr 05, 2017	14.21	14.33	14.10	14.11	6,471,259	-0.06(-0.46%)
Apr 04, 2017	14.02	14.20	13.97	14.17	7,890,533	+0.08(+0.56%)