Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.54	14.76	14.52	14.59	121,311,648	+0.09(+0.63%)
Feb 27, 2017	14.59	14.84	14.47	14.50	433,921,696	+0.09(+0.60%)
Feb 24, 2017	14.45	14.62	14.37	14.41	104,825,744	-0.13(-0.89%)
Feb 23, 2017	14.63	14.70	14.37	14.54	88,126,920	-0.15(-1.04%)
Feb 22, 2017	14.67	14.70	14.59	14.69	11,073,039	-0.03(-0.21%)
Feb 21, 2017	14.65	14.77	14.61	14.72	10,346,260	+0.08(+0.55%)
Feb 17, 2017		14.64	14.64	14.64	0	-0.08(-0.57%)
Feb 16, 2017	14.97	14.97	14.64	14.73	29,489,660	-0.18(-1.22%)
Feb 15, 2017	15.04	15.07	14.91	14.91	6,999,614	-0.17(-1.11%)
Feb 14, 2017	15.05	15.12	14.97	15.08	7,174,133	+0.02(+0.16%)
Feb 13, 2017	14.93	15.06	14.84	15.05	6,858,201	+0.37(+2.49%)
Feb 10, 2017	14.70	14.79	14.62	14.69	8,907,316	+0.09(+0.63%)
Feb 09, 2017	14.63	14.73	14.50	14.59	7,257,453	+0.03(+0.21%)
Feb 08, 2017	14.34	14.59	14.18	14.56	8,238,426	+0.18(+1.28%)
Feb 07, 2017	14.58	14.62	14.36	14.38	6,401,945	-0.28(-1.88%)
Feb 06, 2017	14.84	14.87	14.55	14.66	6,481,022	-0.26(-1.71%)
Feb 03, 2017	14.68	14.93	14.62	14.91	5,653,887	+0.26(+1.77%)
Feb 02, 2017	14.45	14.66	14.37	14.65	4,728,185	+0.27(+1.87%)
Feb 01, 2017	14.47	14.55	14.22	14.38	8,761,365	-0.11(-0.77%)
Jan 31, 2017	14.61	14.61	14.43	14.50	6,243,619	+0.04(+0.28%)
Jan 30, 2017	14.68	14.72	14.42	14.46	8,619,776	-0.19(-1.28%)
Jan 27, 2017	15.05	15.07	14.59	14.64	14,004,540	-0.46(-3.02%)
Jan 26, 2017	15.10	15.15	15.02	15.10	7,205,520	+0.04(+0.29%)
Jan 25, 2017	14.98	15.14	14.93	15.05	5,176,454	+0.17(+1.14%)
Jan 24, 2017	14.60	14.91	14.54	14.88	6,333,805	+0.36(+2.48%)
Jan 23, 2017	14.58	14.64	14.52	14.52	6,349,089	-0.08(-0.54%)
Jan 20, 2017	14.58	14.75	14.53	14.60	4,722,936	+0.10(+0.70%)
Jan 19, 2017	14.67	14.69	14.44	14.50	5,161,999	-0.19(-1.30%)
Jan 18, 2017	14.88	14.95	14.65	14.69	5,618,020	-0.24(-1.60%)
Jan 17, 2017	14.85	15.02	14.79	14.93	7,448,577	+0.20(+1.39%)
Jan 13, 2017		14.72	14.72	14.72	0	+0.06(+0.42%)
Jan 12, 2017	14.78	14.80	14.60	14.66	4,780,306	-0.01(-0.09%)
Jan 11, 2017	14.59	14.72	14.52	14.68	4,991,848	+0.11(+0.72%)
Jan 10, 2017	14.82	14.83	14.55	14.57	6,702,718	-0.21(-1.45%)
Jan 09, 2017	14.80	14.91	14.68	14.79	6,126,627	-0.05(-0.37%)
Jan 06, 2017	14.80	14.85	14.69	14.84	4,698,351	+0.09(+0.62%)
Jan 05, 2017	14.61	14.77	14.59	14.75	6,875,484	+0.17(+1.17%)
Jan 04, 2017	14.59	14.71	14.48	14.58	6,975,344	+0.10(+0.71%)
Jan 03, 2017	14.47	14.59	14.40	14.48	6,244,704	+0.14(+1.00%)
Dec 30, 2016		14.33	14.33	14.33	0	-0.03(-0.24%)
Dec 29, 2016	14.31	14.44	14.29	14.37	2,636,128	+0.06(+0.40%)
Dec 28, 2016	14.48	14.52	14.30	14.31	3,350,637	-0.25(-1.73%)
Dec 27, 2016	14.53	14.63	14.47	14.56	1,668,326	+0.07(+0.52%)
Dec 23, 2016		14.49	14.49	14.49	0	-0.06(-0.44%)
Dec 22, 2016	14.35	14.58	14.33	14.55	4,039,383	+0.18(+1.26%)
Dec 21, 2016	14.35	14.53	14.33	14.37	6,052,034	-0.01(-0.05%)
Dec 20, 2016	14.57	14.57	14.36	14.38	3,422,970	-0.11(-0.75%)
Dec 19, 2016	14.62	14.62	14.40	14.49	4,944,082	-0.14(-0.95%)
Dec 16, 2016	14.37	14.63	14.26	14.63	8,218,317	+0.36(+2.55%)
Dec 15, 2016	14.13	14.30	14.07	14.26	7,887,319	+0.05(+0.33%)
Dec 14, 2016	14.55	14.60	14.17	14.21	5,906,027	-0.39(-2.66%)
Dec 13, 2016	14.42	14.63	14.36	14.60	5,909,325	+0.28(+1.92%)
Dec 12, 2016	14.51	14.58	14.31	14.33	6,985,391	+0.02(+0.17%)
Dec 09, 2016	14.40	14.40	14.25	14.30	4,548,563	-0.05(-0.36%)
Dec 08, 2016	14.36	14.42	14.28	14.35	6,216,519	+0.01(+0.07%)
Dec 07, 2016	14.18	14.35	14.12	14.34	7,440,910	+0.14(+1.01%)
Dec 06, 2016	14.18	14.23	14.06	14.20	7,377,340	-0.04(-0.29%)
Dec 05, 2016	14.31	14.34	14.16	14.24	5,532,072	+0.02(+0.14%)
Dec 02, 2016	14.13	14.30	14.09	14.22	6,130,600	+0.14(+0.99%)