Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	14.39	14.40	14.12	14.29	16,207,742	-0.15(-1.06%)
Nov 29, 2018	14.17	14.57	14.17	14.45	15,827,076	+0.32(+2.26%)
Nov 28, 2018	13.99	14.17	13.81	14.13	13,142,845	+0.15(+1.09%)
Nov 27, 2018	14.08	14.18	13.95	13.98	11,829,406	-0.13(-0.90%)
Nov 26, 2018	14.29	14.41	14.06	14.10	10,771,280	+0.12(+0.87%)
Nov 23, 2018	14.43	14.45	13.98	13.98	8,205,304	-0.64(-4.36%)
Nov 21, 2018		14.62	14.62	14.62	0	+0.21(+1.46%)
Nov 20, 2018	14.39	14.57	14.21	14.41	14,929,040	-0.11(-0.75%)
Nov 19, 2018	14.10	14.60	14.10	14.52	10,363,116	+0.35(+2.47%)
Nov 16, 2018	14.12	14.21	14.02	14.17	8,617,218	+0.07(+0.53%)
Nov 15, 2018	14.04	14.22	13.94	14.09	7,941,661	+0.04(+0.31%)
Nov 14, 2018	14.17	14.29	13.88	14.05	11,346,049	+0.31(+2.28%)
Nov 13, 2018	13.86	13.95	13.64	13.74	12,135,921	-0.10(-0.73%)
Nov 12, 2018	13.86	13.96	13.78	13.84	10,722,301	+0.02(+0.12%)
Nov 09, 2018	13.75	14.04	13.57	13.82	15,360,440	-0.03(-0.21%)
Nov 08, 2018	13.94	14.01	13.76	13.85	8,528,894	-0.11(-0.81%)
Nov 07, 2018	14.05	14.17	13.79	13.96	12,286,129	+0.02(+0.15%)
Nov 06, 2018	13.74	13.97	13.72	13.94	17,172,444	+0.34(+2.48%)
Nov 05, 2018	13.32	13.66	13.23	13.61	11,380,734	+0.38(+2.86%)
Nov 02, 2018	13.48	13.48	13.03	13.23	10,624,722	-0.11(-0.79%)
Nov 01, 2018	13.17	13.34	13.09	13.33	9,970,544	+0.24(+1.80%)
Oct 31, 2018	12.96	13.20	12.90	13.10	13,933,964	+0.27(+2.07%)
Oct 30, 2018	12.82	12.91	12.62	12.83	12,826,784	-0.00(-0.03%)
Oct 29, 2018	13.23	13.30	12.72	12.84	9,661,905	-0.32(-2.46%)
Oct 26, 2018	13.02	13.25	12.70	13.16	11,662,323	+0.03(+0.22%)
Oct 25, 2018	13.42	13.45	13.08	13.13	10,408,009	-0.14(-1.05%)
Oct 24, 2018	13.58	13.66	13.26	13.27	6,510,149	-0.34(-2.51%)
Oct 23, 2018	13.47	13.66	13.18	13.61	10,376,503	+0.05(+0.40%)
Oct 22, 2018	13.80	13.85	13.54	13.56	6,175,406	-0.21(-1.50%)
Oct 19, 2018	13.64	13.93	13.64	13.76	11,194,358	+0.13(+0.99%)
Oct 18, 2018	13.62	13.76	13.58	13.63	8,083,200	-0.02(-0.12%)
Oct 17, 2018	14.03	14.03	13.62	13.64	10,644,778	-0.41(-2.93%)
Oct 16, 2018	13.70	14.12	13.62	14.06	8,410,636	+0.45(+3.31%)
Oct 15, 2018	13.49	13.75	13.46	13.61	5,626,154	+0.14(+1.06%)
Oct 12, 2018	13.52	13.59	13.29	13.46	9,775,258	+0.06(+0.44%)
Oct 11, 2018	13.68	13.72	13.36	13.40	12,974,756	-0.35(-2.54%)
Oct 10, 2018	14.14	14.14	13.74	13.75	8,921,484	-0.43(-3.06%)
Oct 09, 2018	14.16	14.29	14.09	14.19	5,211,442	+0.00(+0.00%)
Oct 08, 2018	14.17	14.29	14.13	14.19	5,207,275	-0.00(-0.03%)
Oct 05, 2018	14.25	14.31	14.13	14.19	8,690,147	-0.08(-0.56%)
Oct 04, 2018	14.17	14.31	14.12	14.27	9,858,826	+0.05(+0.33%)
Oct 03, 2018	14.06	14.28	13.98	14.22	9,486,984	+0.18(+1.29%)
Oct 02, 2018	13.93	14.10	13.83	14.04	7,835,416	+0.08(+0.54%)
Oct 01, 2018	13.72	14.04	13.70	13.97	6,893,227	+0.37(+2.76%)
Sep 28, 2018	13.69	13.74	13.53	13.59	9,846,759	-0.05(-0.40%)
Sep 27, 2018	13.69	13.74	13.63	13.65	8,230,201	+0.00(+0.00%)
Sep 26, 2018	13.90	13.92	13.60	13.65	10,789,358	-0.30(-2.14%)
Sep 25, 2018	14.28	14.29	13.93	13.95	7,699,300	-0.29(-2.04%)
Sep 24, 2018	14.55	14.61	14.23	14.24	7,501,293	-0.26(-1.77%)
Sep 21, 2018	14.52	14.60	14.38	14.49	11,555,190	+0.01(+0.09%)
Sep 20, 2018	14.62	14.64	14.41	14.48	8,572,961	-0.09(-0.61%)
Sep 19, 2018	14.56	14.60	14.38	14.57	7,965,926	+0.03(+0.23%)
Sep 18, 2018	14.40	14.55	14.30	14.54	9,631,345	+0.11(+0.73%)
Sep 17, 2018	14.31	14.57	14.28	14.43	5,304,372	+0.16(+1.15%)
Sep 14, 2018	14.35	14.38	14.19	14.27	4,269,890	-0.10(-0.70%)
Sep 13, 2018	14.42	14.45	14.31	14.37	5,471,868	-0.01(-0.09%)
Sep 12, 2018	14.46	14.52	14.33	14.38	4,244,627	-0.07(-0.47%)
Sep 11, 2018	14.22	14.47	14.17	14.45	6,450,929	+0.24(+1.69%)
Sep 10, 2018	14.36	14.42	14.20	14.21	4,359,853	-0.11(-0.79%)
Sep 07, 2018	14.37	14.40	14.10	14.32	5,413,912	-0.10(-0.70%)
Sep 06, 2018	14.59	14.62	14.32	14.42	4,617,655	-0.16(-1.07%)
Sep 05, 2018	14.34	14.60	14.20	14.58	7,846,828	+0.22(+1.52%)