Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	16.16	16.20	16.02	16.06	8,496,770	-0.12(-0.72%)
Feb 27, 2019	16.15	16.27	16.03	16.17	6,596,558	+0.01(+0.05%)
Feb 26, 2019	15.99	16.21	15.98	16.16	7,902,260	+0.16(+1.00%)
Feb 25, 2019	16.10	16.12	15.89	16.00	5,533,180	-0.06(-0.38%)
Feb 22, 2019	16.11	16.15	15.90	16.06	8,965,440	+0.02(+0.11%)
Feb 21, 2019	15.88	16.10	15.82	16.05	11,233,337	+0.11(+0.71%)
Feb 20, 2019	15.79	15.93	15.79	15.93	8,672,860	+0.18(+1.16%)
Feb 19, 2019	15.50	15.80	15.48	15.75	8,961,316	+0.20(+1.31%)
Feb 15, 2019	15.66	15.74	15.51	15.55	9,497,155	+0.05(+0.34%)
Feb 14, 2019	15.39	15.62	15.26	15.50	8,579,727	+0.47(+3.13%)
Feb 13, 2019	15.02	15.08	14.97	15.03	10,177,697	+0.10(+0.67%)
Feb 12, 2019	15.32	15.32	14.90	14.93	12,591,505	-0.26(-1.74%)
Feb 11, 2019	15.08	15.26	15.02	15.19	6,355,134	+0.08(+0.55%)
Feb 08, 2019	15.44	15.44	15.00	15.11	10,958,372	-0.40(-2.56%)
Feb 07, 2019	15.61	15.62	15.26	15.50	6,651,555	-0.16(-1.04%)
Feb 06, 2019	15.69	15.77	15.65	15.67	4,523,841	-0.08(-0.50%)
Feb 05, 2019	15.66	15.77	15.60	15.75	8,183,755	+0.08(+0.51%)
Feb 04, 2019	15.43	15.67	15.32	15.67	7,020,989	+0.18(+1.19%)
Feb 01, 2019	15.38	15.54	15.36	15.48	8,663,598	+0.16(+1.04%)
Jan 31, 2019	15.35	15.44	15.26	15.32	6,232,157	+0.03(+0.22%)
Jan 30, 2019	15.31	15.39	15.18	15.29	6,779,161	+0.04(+0.25%)
Jan 29, 2019	15.13	15.29	15.08	15.25	8,715,521	+0.16(+1.08%)
Jan 28, 2019	14.93	15.11	14.92	15.09	5,961,849	-0.01(-0.08%)
Jan 25, 2019	15.04	15.11	14.93	15.10	6,122,186	+0.21(+1.38%)
Jan 24, 2019	14.92	14.94	14.75	14.90	5,932,525	-0.00(-0.03%)
Jan 23, 2019	15.01	15.03	14.75	14.90	7,773,200	-0.02(-0.14%)
Jan 22, 2019	15.03	15.11	14.86	14.92	12,526,512	-0.18(-1.22%)
Jan 18, 2019	14.99	15.16	14.98	15.11	6,779,407	+0.18(+1.21%)
Jan 17, 2019	14.79	15.01	14.72	14.93	6,326,450	+0.03(+0.22%)
Jan 16, 2019	14.88	14.94	14.78	14.89	8,706,480	+0.00(+0.00%)
Jan 15, 2019	14.62	14.94	14.61	14.89	12,967,141	+0.33(+2.27%)
Jan 14, 2019	14.37	14.59	14.35	14.56	9,170,145	+0.11(+0.75%)
Jan 11, 2019	14.46	14.50	14.34	14.45	8,185,380	-0.07(-0.46%)
Jan 10, 2019	14.42	14.54	14.29	14.52	11,743,277	+0.09(+0.64%)
Jan 09, 2019	14.43	14.54	14.30	14.43	12,478,478	+0.12(+0.82%)
Jan 08, 2019	14.16	14.41	14.15	14.31	13,787,543	+0.29(+2.06%)
Jan 07, 2019	13.81	14.08	13.71	14.02	15,241,403	+0.37(+2.73%)
Jan 04, 2019	13.46	13.67	13.42	13.65	10,727,748	+0.36(+2.74%)
Jan 03, 2019	13.21	13.37	13.06	13.29	11,188,337	+0.07(+0.54%)
Jan 02, 2019	12.86	13.34	12.78	13.21	9,371,988	+0.21(+1.61%)
Dec 31, 2018	13.01	13.07	12.86	13.00	10,682,579	+0.07(+0.55%)
Dec 28, 2018	12.78	13.02	12.72	12.93	17,767,654	+0.21(+1.68%)
Dec 27, 2018	12.68	12.72	12.28	12.72	16,510,627	+0.06(+0.46%)
Dec 26, 2018	12.28	12.67	12.06	12.66	15,975,569	+0.44(+3.56%)
Dec 24, 2018	12.79	12.85	12.22	12.23	11,794,118	-0.64(-5.01%)
Dec 21, 2018	12.98	13.22	12.85	12.87	27,009,366	-0.12(-0.93%)
Dec 20, 2018	13.14	13.44	12.82	12.99	26,585,164	-0.11(-0.86%)
Dec 19, 2018	12.92	13.33	12.89	13.11	31,852,248	+0.25(+1.95%)
Dec 18, 2018	13.13	13.14	12.77	12.85	25,797,514	-0.20(-1.51%)
Dec 17, 2018	13.34	13.46	13.00	13.05	21,852,830	-0.32(-2.38%)
Dec 14, 2018	13.46	13.56	13.35	13.37	35,649,304	-0.13(-0.99%)
Dec 13, 2018	13.30	13.63	13.29	13.50	19,211,860	+0.21(+1.61%)
Dec 12, 2018	13.34	13.41	13.25	13.29	16,804,856	+0.11(+0.86%)
Dec 11, 2018	13.43	13.47	13.07	13.18	15,371,841	+0.04(+0.29%)
Dec 10, 2018	13.24	13.30	12.94	13.14	13,037,531	-0.22(-1.66%)
Dec 07, 2018	13.66	13.66	13.30	13.36	12,867,896	-0.16(-1.21%)
Dec 06, 2018	13.61	13.62	13.19	13.52	20,438,952	-0.23(-1.64%)
Dec 04, 2018	14.00	14.16	13.74	13.75	9,567,216	-0.25(-1.76%)