Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	15.08	15.21	14.91	15.01	5,281,236	+0.03(+0.18%)
Jul 30, 2019	15.03	15.07	14.90	14.98	6,025,705	-0.02(-0.15%)
Jul 29, 2019	15.19	15.19	14.97	15.00	7,812,663	-0.10(-0.65%)
Jul 26, 2019	15.17	15.28	15.07	15.10	7,462,149	+0.02(+0.12%)
Jul 25, 2019	15.77	15.77	15.03	15.09	13,140,245	-0.64(-4.09%)
Jul 24, 2019	15.91	15.93	15.69	15.73	3,606,694	-0.19(-1.21%)
Jul 23, 2019	16.09	16.09	15.91	15.92	3,901,044	-0.14(-0.87%)
Jul 22, 2019	16.09	16.16	16.03	16.06	5,321,776	-0.04(-0.28%)
Jul 19, 2019	16.25	16.29	16.10	16.11	3,176,580	-0.21(-1.27%)
Jul 18, 2019	16.23	16.34	16.13	16.31	5,266,349	+0.08(+0.50%)
Jul 17, 2019	16.23	16.30	16.17	16.23	5,410,537	+0.07(+0.45%)
Jul 16, 2019	16.28	16.29	16.06	16.16	4,638,721	-0.16(-0.99%)
Jul 15, 2019	16.43	16.48	16.25	16.32	3,133,110	-0.09(-0.55%)
Jul 12, 2019	16.63	16.63	16.37	16.41	3,947,644	-0.17(-1.03%)
Jul 11, 2019	16.47	16.63	16.47	16.58	4,651,580	+0.06(+0.38%)
Jul 10, 2019	16.49	16.59	16.47	16.52	4,397,400	+0.09(+0.52%)
Jul 09, 2019	16.09	16.46	16.08	16.43	4,845,438	+0.26(+1.61%)
Jul 08, 2019	16.32	16.34	16.16	16.17	4,697,643	-0.18(-1.13%)
Jul 05, 2019	16.33	16.37	16.20	16.36	4,449,081	+0.06(+0.39%)
Jul 03, 2019	16.17	16.30	16.15	16.29	3,318,512	+0.13(+0.81%)
Jul 02, 2019	16.20	16.30	16.11	16.16	6,314,587	-0.09(-0.58%)
Jul 01, 2019	16.33	16.39	16.20	16.26	6,723,956	+0.04(+0.25%)
Jun 28, 2019	15.99	16.23	15.98	16.22	9,307,275	+0.24(+1.52%)
Jun 27, 2019	15.76	16.00	15.71	15.98	8,727,631	+0.22(+1.37%)
Jun 26, 2019	15.73	15.81	15.60	15.76	4,425,522	+0.10(+0.63%)
Jun 25, 2019	15.78	15.81	15.66	15.66	4,214,266	-0.12(-0.77%)
Jun 24, 2019	15.83	15.90	15.76	15.78	3,725,286	-0.02(-0.14%)
Jun 21, 2019	15.88	15.95	15.78	15.80	8,577,589	-0.12(-0.73%)
Jun 20, 2019	15.91	16.00	15.82	15.92	7,293,547	+0.22(+1.43%)
Jun 19, 2019	15.60	15.73	15.56	15.70	5,230,723	+0.15(+0.95%)
Jun 18, 2019	15.47	15.61	15.42	15.55	7,847,040	+0.16(+1.02%)
Jun 17, 2019	15.44	15.54	15.32	15.39	5,447,633	-0.11(-0.70%)
Jun 14, 2019	15.35	15.56	15.33	15.50	6,999,866	+0.08(+0.50%)
Jun 13, 2019	15.41	15.49	15.35	15.42	8,084,684	+0.06(+0.38%)
Jun 12, 2019	15.55	15.61	15.29	15.36	14,962,469	-0.27(-1.70%)
Jun 11, 2019	15.96	15.96	15.63	15.63	15,329,467	-0.28(-1.78%)
Jun 10, 2019	16.10	16.12	15.80	15.91	8,787,410	-0.05(-0.31%)
Jun 07, 2019	16.00	16.06	15.95	15.96	7,007,430	+0.04(+0.25%)
Jun 06, 2019	16.05	16.08	15.85	15.92	9,029,047	-0.07(-0.42%)
Jun 05, 2019	16.13	16.15	15.97	15.99	8,019,210	-0.07(-0.45%)
Jun 04, 2019	15.89	16.09	15.83	16.06	13,554,851	+0.22(+1.42%)
Jun 03, 2019	16.66	16.70	15.78	15.84	19,684,404	-0.74(-4.45%)
May 31, 2019	16.42	16.57	16.28	16.57	8,061,915	+0.04(+0.27%)
May 30, 2019	16.74	16.78	16.51	16.53	8,635,662	-0.16(-0.97%)
May 29, 2019	16.85	16.93	16.54	16.69	8,869,784	-0.17(-1.01%)
May 28, 2019	16.92	17.10	16.86	16.86	9,496,902	+0.02(+0.11%)
May 24, 2019	16.70	16.88	16.63	16.84	4,322,053	+0.22(+1.30%)
May 23, 2019	16.55	16.67	16.44	16.63	5,295,883	-0.12(-0.70%)
May 22, 2019	16.84	16.87	16.67	16.74	3,722,414	-0.14(-0.85%)
May 21, 2019	16.87	16.96	16.73	16.89	10,004,132	+0.10(+0.59%)
May 20, 2019	16.89	16.90	16.69	16.79	3,413,307	-0.08(-0.48%)
May 17, 2019	16.63	16.89	16.61	16.87	6,906,208	+0.22(+1.30%)
May 16, 2019	16.55	16.73	16.53	16.65	7,064,225	+0.17(+1.04%)
May 15, 2019	16.36	16.56	16.33	16.48	5,999,427	+0.10(+0.63%)
May 14, 2019	16.55	16.56	16.37	16.38	5,975,977	+0.21(+1.30%)
May 13, 2019	16.00	16.18	15.90	16.17	8,144,710	+0.18(+1.11%)
May 10, 2019	16.08	16.14	15.74	15.99	10,381,197	+0.13(+0.82%)
May 09, 2019	15.91	16.02	15.80	15.86	5,171,065	-0.08(-0.49%)
May 08, 2019	15.88	16.04	15.85	15.94	4,860,371	+0.07(+0.47%)
May 07, 2019	15.84	15.95	15.77	15.87	4,940,381	-0.09(-0.54%)
May 06, 2019	15.75	15.97	15.75	15.95	5,305,814	+0.05(+0.30%)
May 03, 2019	15.78	15.93	15.76	15.91	5,143,938	+0.15(+0.96%)
May 02, 2019	15.97	15.97	15.67	15.75	7,090,090	-0.23(-1.44%)