Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.21	14.21	14.21	0	-0.04(-0.26%)
Dec 28, 2017	14.14	14.26	14.11	14.24	4,180,616	+0.11(+0.80%)
Dec 27, 2017	14.09	14.17	14.04	14.13	4,207,952	+0.04(+0.26%)
Dec 26, 2017	14.04	14.15	14.01	14.09	2,586,343	+0.06(+0.44%)
Dec 22, 2017	14.02	14.05	13.92	14.03	4,441,473	-0.01(-0.08%)
Dec 21, 2017	13.98	14.11	13.85	14.04	5,663,622	+0.05(+0.34%)
Dec 20, 2017	14.13	14.14	13.96	14.00	5,655,266	-0.11(-0.77%)
Dec 19, 2017	14.21	14.25	14.09	14.10	6,484,085	-0.09(-0.61%)
Dec 18, 2017	14.15	14.31	14.14	14.19	7,950,437	+0.13(+0.90%)
Dec 15, 2017	14.06	14.17	14.02	14.06	7,703,403	+0.02(+0.13%)
Dec 14, 2017	14.02	14.19	14.01	14.05	10,395,662	+0.01(+0.08%)
Dec 13, 2017	13.87	14.08	13.87	14.04	9,882,336	+0.10(+0.70%)
Dec 12, 2017	14.00	14.07	13.89	13.94	5,437,305	-0.07(-0.47%)
Dec 11, 2017	13.98	14.09	13.87	14.00	6,486,368	+0.08(+0.55%)
Dec 08, 2017	14.00	14.01	13.81	13.93	4,443,056	-0.04(-0.29%)
Dec 07, 2017	13.81	13.99	13.76	13.97	5,350,163	+0.11(+0.81%)
Dec 06, 2017	13.95	14.00	13.81	13.85	6,295,714	-0.09(-0.65%)
Dec 05, 2017	13.93	13.98	13.90	13.94	6,185,331	+0.03(+0.21%)
Dec 04, 2017	13.96	13.96	13.85	13.92	9,049,759	+0.01(+0.05%)
Dec 01, 2017	13.85	13.93	13.73	13.91	16,276,763	+0.21(+1.54%)
Nov 30, 2017	13.79	14.05	13.49	13.70	19,183,996	+0.76(+5.84%)
Nov 29, 2017	13.13	13.16	12.87	12.94	8,427,398	-0.23(-1.74%)
Nov 28, 2017	13.24	13.29	13.14	13.17	4,972,227	-0.00(-0.03%)
Nov 27, 2017	13.55	13.55	13.17	13.17	9,031,442	-0.32(-2.39%)
Nov 24, 2017	13.59	13.63	13.47	13.50	4,657,161	+0.07(+0.49%)
Nov 22, 2017	13.49	13.54	13.35	13.43	13,231,773	+0.07(+0.49%)
Nov 21, 2017	13.15	13.39	13.10	13.37	12,794,100	+0.34(+2.59%)
Nov 20, 2017	12.87	13.09	12.80	13.03	11,729,788	+0.26(+2.02%)
Nov 17, 2017	12.53	12.78	12.52	12.77	15,710,784	+0.24(+1.91%)
Nov 16, 2017	12.56	12.61	12.51	12.53	7,586,159	-0.01(-0.06%)
Nov 15, 2017	12.62	12.68	12.49	12.54	11,683,472	-0.16(-1.29%)
Nov 14, 2017	13.01	13.02	12.64	12.70	18,836,610	-0.06(-0.46%)
Nov 13, 2017	12.81	12.81	12.68	12.76	6,794,849	-0.09(-0.71%)
Nov 10, 2017	12.91	12.91	12.80	12.85	6,042,027	-0.06(-0.44%)
Nov 09, 2017	12.94	12.94	12.87	12.91	6,526,922	-0.05(-0.41%)
Nov 08, 2017	13.00	13.00	12.92	12.96	8,228,929	+0.03(+0.22%)
Nov 07, 2017	12.94	12.97	12.87	12.93	9,186,310	-0.04(-0.30%)
Nov 06, 2017	12.98	13.00	12.86	12.97	7,307,367	+0.05(+0.35%)
Nov 03, 2017	13.07	13.07	12.86	12.93	7,903,338	-0.01(-0.05%)
Nov 02, 2017	13.47	13.47	12.90	12.93	14,229,817	-0.57(-4.20%)
Nov 01, 2017	13.52	13.67	13.50	13.50	7,855,895	-0.05(-0.36%)
Oct 31, 2017	13.56	13.64	13.51	13.55	6,931,702	-0.04(-0.31%)
Oct 30, 2017	13.55	13.70	13.54	13.59	5,281,946	+0.06(+0.42%)
Oct 27, 2017	13.35	13.56	13.25	13.54	8,743,664	+0.16(+1.21%)
Oct 26, 2017	13.40	13.46	13.32	13.37	8,182,496	-0.02(-0.13%)
Oct 25, 2017	13.70	13.71	13.33	13.39	9,868,612	-0.30(-2.19%)
Oct 24, 2017	13.79	13.87	13.66	13.69	8,073,470	-0.07(-0.49%)
Oct 23, 2017	13.90	13.94	13.70	13.76	6,774,067	-0.09(-0.66%)
Oct 20, 2017	14.17	14.18	13.85	13.85	11,039,541	-0.36(-2.53%)
Oct 19, 2017	14.20	14.34	14.14	14.21	8,483,709	-0.05(-0.32%)
Oct 18, 2017	14.56	14.57	14.21	14.25	5,352,851	-0.30(-2.03%)
Oct 17, 2017	14.61	14.62	14.46	14.55	4,452,951	-0.07(-0.51%)
Oct 16, 2017	14.59	14.65	14.55	14.62	2,861,123	+0.01(+0.05%)
Oct 13, 2017	14.68	14.70	14.61	14.62	3,347,394	+0.00(+0.00%)
Oct 12, 2017	14.62	14.70	14.57	14.62	4,742,155	-0.08(-0.53%)
Oct 11, 2017	14.55	14.71	14.55	14.70	3,857,645	+0.12(+0.85%)
Oct 10, 2017	14.61	14.68	14.55	14.57	3,432,153	+0.08(+0.58%)
Oct 09, 2017	14.56	14.59	14.47	14.49	2,161,896	-0.07(-0.48%)
Oct 06, 2017	14.58	14.60	14.39	14.56	5,125,633	-0.05(-0.36%)
Oct 05, 2017	14.71	14.74	14.59	14.61	5,182,440	-0.12(-0.81%)
Oct 04, 2017	14.79	14.82	14.72	14.73	6,199,160	-0.06(-0.38%)
Oct 03, 2017	14.71	14.83	14.66	14.79	6,309,727	+0.08(+0.53%)