Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	10.06	10.24	10.24	10.24	4,833,591	+0.11(+1.13%)
Dec 30, 2015	10.14	10.26	10.00	10.12	3,265,684	-0.17(-1.62%)
Dec 29, 2015	10.38	10.46	10.20	10.29	4,494,750	+0.11(+1.12%)
Dec 28, 2015	10.17	10.22	10.09	10.18	2,959,753	-0.16(-1.58%)
Dec 24, 2015	10.39	10.34	10.34	10.34	2,466,885	+0.01(+0.09%)
Dec 23, 2015	10.05	10.34	9.981	10.33	6,491,205	+0.47(+4.72%)
Dec 22, 2015	9.627	9.910	9.611	9.864	8,312,492	+0.25(+2.57%)
Dec 21, 2015	9.735	9.741	9.503	9.617	8,879,730	-0.05(-0.54%)
Dec 18, 2015	9.722	9.842	9.661	9.670	14,590,957	-0.03(-0.35%)
Dec 17, 2015	9.867	9.889	9.673	9.704	15,563,164	-0.14(-1.47%)
Dec 16, 2015	9.537	9.898	9.506	9.849	8,807,260	+0.31(+3.23%)
Dec 15, 2015	9.398	9.633	9.398	9.540	7,057,548	+0.31(+3.38%)
Dec 14, 2015	9.260	9.329	9.004	9.229	7,745,387	-0.09(-0.99%)
Dec 11, 2015	9.691	9.731	9.284	9.321	9,536,031	-0.52(-5.30%)
Dec 10, 2015	9.775	10.000	9.691	9.842	5,346,893	+0.03(+0.28%)
Dec 09, 2015	9.670	10.03	9.627	9.815	11,138,358	+0.31(+3.24%)
Dec 08, 2015	9.374	9.657	9.303	9.506	12,145,670	-0.06(-0.64%)
Dec 07, 2015	10.18	10.19	9.454	9.568	9,418,846	-0.83(-7.98%)
Dec 04, 2015	10.51	10.53	10.31	10.40	6,733,562	-0.20(-1.89%)
Dec 03, 2015	10.98	11.06	10.56	10.60	4,302,946	-0.32(-2.91%)
Dec 02, 2015	11.05	11.22	10.84	10.92	5,402,261	-0.22(-1.94%)
Dec 01, 2015	10.94	11.15	10.91	11.13	4,983,675	+0.20(+1.81%)
Nov 30, 2015	10.88	10.99	10.77	10.93	4,841,589	+0.03(+0.25%)
Nov 27, 2015	10.85	11.01	10.74	10.91	3,734,849	-0.25(-2.27%)
Nov 25, 2015	11.29	11.16	11.16	11.16	3,716,052	-0.12(-1.09%)
Nov 24, 2015	11.20	11.39	11.20	11.28	4,729,423	+0.11(+1.02%)
Nov 23, 2015	11.11	11.43	11.11	11.17	6,410,637	-0.05(-0.44%)
Nov 20, 2015	11.55	11.55	11.18	11.22	4,635,692	-0.29(-2.49%)
Nov 19, 2015	11.63	11.67	11.48	11.51	4,231,776	-0.13(-1.09%)
Nov 18, 2015	11.53	11.72	11.44	11.63	4,412,333	+0.13(+1.15%)
Nov 17, 2015	11.42	11.59	11.31	11.50	4,531,113	+0.06(+0.54%)
Nov 16, 2015	11.15	11.44	11.13	11.44	5,571,367	+0.27(+2.37%)
Nov 13, 2015	11.26	11.35	11.10	11.17	6,731,043	-0.14(-1.20%)
Nov 12, 2015	11.38	11.44	11.27	11.31	7,355,620	-0.08(-0.72%)
Nov 11, 2015	11.39	11.43	11.18	11.39	5,062,609	-0.01(-0.05%)
Nov 10, 2015	11.36	11.52	11.26	11.40	3,849,740	-0.07(-0.58%)
Nov 09, 2015	11.75	11.85	11.40	11.46	4,369,662	-0.28(-2.37%)
Nov 06, 2015	11.96	11.96	11.47	11.74	6,041,161	-0.38(-3.14%)
Nov 05, 2015	12.42	12.49	12.10	12.12	5,290,026	-0.43(-3.46%)
Nov 04, 2015	12.97	12.98	12.44	12.55	5,613,343	-0.39(-3.03%)
Nov 03, 2015	12.86	12.99	12.69	12.95	5,976,413	+0.11(+0.87%)
Nov 02, 2015	12.81	12.99	12.74	12.84	3,543,426	-0.05(-0.37%)
Oct 30, 2015	13.09	13.16	12.88	12.88	5,120,691	-0.20(-1.52%)
Oct 29, 2015	12.98	13.13	12.88	13.08	2,975,429	+0.07(+0.51%)
Oct 28, 2015	12.60	13.06	12.52	13.02	3,913,643	+0.50(+4.03%)
Oct 27, 2015	12.63	12.67	12.41	12.51	4,191,039	-0.25(-1.94%)
Oct 26, 2015	13.05	13.08	12.76	12.76	2,839,720	-0.28(-2.13%)
Oct 23, 2015	13.22	13.24	12.94	13.04	3,506,027	-0.14(-1.08%)
Oct 22, 2015	13.19	13.27	13.07	13.18	6,239,213	+0.04(+0.32%)
Oct 21, 2015	13.20	13.32	13.11	13.14	4,915,681	-0.08(-0.64%)
Oct 20, 2015	13.00	13.29	12.93	13.22	4,301,259	+0.20(+1.55%)
Oct 19, 2015	13.09	13.13	12.90	13.02	4,840,667	-0.21(-1.62%)
Oct 16, 2015	13.26	13.33	13.22	13.23	2,633,500	-0.00(-0.02%)
Oct 15, 2015	13.01	13.32	12.97	13.24	3,961,486	+0.22(+1.69%)
Oct 14, 2015	12.95	13.05	12.84	13.02	5,278,637	+0.11(+0.84%)
Oct 13, 2015	12.69	12.99	12.67	12.91	6,114,790	+0.10(+0.75%)
Oct 12, 2015	12.86	12.91	12.71	12.81	2,024,843	-0.07(-0.56%)
Oct 09, 2015	13.06	13.06	12.79	12.88	4,610,769	-0.07(-0.51%)
Oct 08, 2015	12.91	13.03	12.66	12.95	4,355,457	+0.04(+0.30%)
Oct 07, 2015	12.71	12.98	12.68	12.91	5,079,624	+0.35(+2.76%)
Oct 06, 2015	12.51	12.69	12.43	12.56	4,461,345	+0.07(+0.58%)
Oct 05, 2015	11.92	12.51	11.90	12.49	5,606,180	+0.75(+6.37%)
Oct 02, 2015	11.26	11.75	11.24	11.74	3,364,407	+0.46(+4.12%)