Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		11.84	11.84	11.84	0	+0.42(+3.66%)
Mar 28, 2018	11.39	11.53	11.36	11.42	8,217,555	-0.03(-0.26%)
Mar 27, 2018	11.34	11.69	11.23	11.45	13,583,275	+0.18(+1.64%)
Mar 26, 2018	11.30	11.37	11.11	11.27	11,603,587	+0.02(+0.13%)
Mar 23, 2018	11.58	11.67	11.23	11.25	9,703,714	-0.27(-2.35%)
Mar 22, 2018	11.61	11.62	11.40	11.52	9,559,897	-0.19(-1.61%)
Mar 21, 2018	11.28	11.77	11.17	11.71	13,931,440	+0.45(+4.01%)
Mar 20, 2018	11.61	11.63	11.23	11.26	9,929,741	-0.29(-2.51%)
Mar 19, 2018	11.87	11.90	11.47	11.55	12,557,492	-0.32(-2.66%)
Mar 16, 2018	11.90	12.12	11.79	11.87	28,123,708	+0.03(+0.25%)
Mar 15, 2018	12.50	12.50	11.52	11.84	29,066,872	-0.61(-4.93%)
Mar 14, 2018	12.45	12.65	12.45	12.45	9,612,444	+0.08(+0.61%)
Mar 13, 2018	12.35	12.45	12.25	12.38	6,326,522	+0.09(+0.70%)
Mar 12, 2018	12.03	12.31	12.00	12.29	6,025,803	+0.24(+2.03%)
Mar 09, 2018	12.07	12.07	11.89	12.04	7,910,242	+0.05(+0.41%)
Mar 08, 2018	11.86	12.00	11.81	11.99	4,728,596	+0.17(+1.43%)
Mar 07, 2018			11.74	11.83	6,608,586	-0.13(-1.07%)
Mar 06, 2018	11.97	11.99	11.90	11.95	5,521,475	+0.08(+0.63%)
Mar 05, 2018	11.78	11.91	11.75	11.88	6,955,659	+0.03(+0.29%)
Mar 02, 2018	11.90	11.93	11.78	11.84	7,683,229	-0.12(-1.04%)
Mar 01, 2018	11.96	12.06	11.84	11.97	10,181,711	-0.00(-0.03%)
Feb 28, 2018	12.44	12.48	11.97	11.97	8,890,059	-0.44(-3.55%)
Feb 27, 2018	12.74	12.78	12.39	12.41	7,331,462	-0.35(-2.74%)
Feb 26, 2018	12.71	12.77	12.62	12.76	7,037,380	+0.06(+0.47%)
Feb 23, 2018	12.68	12.73	12.57	12.70	8,240,797	+0.11(+0.84%)
Feb 22, 2018			12.59	12.60	7,497,137	-0.24(-1.85%)
Feb 21, 2018	12.85	13.03	12.81	12.83	7,660,720	+0.01(+0.09%)
Feb 20, 2018	12.85	13.02	12.80	12.82	8,475,909	-0.07(-0.55%)
Feb 16, 2018		12.89	12.89	12.89	0	-0.11(-0.81%)
Feb 15, 2018	12.99	13.26	12.81	13.00	13,218,499	+0.09(+0.73%)
Feb 14, 2018	12.88	12.95	12.72	12.91	11,683,966	+0.18(+1.41%)
Feb 13, 2018	12.56	12.76	12.46	12.73	6,380,415	+0.11(+0.86%)
Feb 12, 2018	12.48	12.68	12.40	12.62	8,170,694	+0.26(+2.09%)
Feb 09, 2018	12.53	12.60	12.08	12.36	11,343,825	-0.12(-0.93%)
Feb 08, 2018	12.83	12.83	12.48	12.48	11,618,097	-0.30(-2.33%)
Feb 07, 2018	12.80	12.82	12.62	12.77	9,156,273	+0.04(+0.34%)
Feb 06, 2018	12.44	12.79	12.21	12.73	13,987,555	+0.22(+1.76%)
Feb 05, 2018	12.55	12.73	12.43	12.51	16,031,190	-0.10(-0.76%)
Feb 02, 2018	12.94	12.94	12.59	12.61	14,534,602	-0.42(-3.24%)
Feb 01, 2018	13.31	13.34	13.01	13.03	10,296,079	-0.28(-2.10%)
Jan 31, 2018	13.42	13.42	13.22	13.31	6,404,200	-0.07(-0.49%)
Jan 30, 2018	13.61	13.66	13.36	13.37	8,911,431	-0.28(-2.05%)
Jan 29, 2018	13.83	13.83	13.65	13.65	9,809,083	-0.22(-1.60%)
Jan 26, 2018	14.04	14.06	13.83	13.87	8,147,184	-0.16(-1.11%)
Jan 25, 2018	14.41	14.48	13.97	14.03	6,823,289	-0.32(-2.23%)
Jan 24, 2018	14.44	14.46	14.29	14.35	6,597,196	+0.00(+0.03%)
Jan 23, 2018	14.38	14.43	14.29	14.35	7,588,998	-0.05(-0.38%)
Jan 22, 2018	14.36	14.40	14.28	14.40	7,138,102	+0.09(+0.63%)
Jan 19, 2018	14.42	14.44	14.27	14.31	5,583,159	-0.12(-0.83%)
Jan 18, 2018	14.46	14.47	14.31	14.43	4,793,117	-0.03(-0.23%)
Jan 17, 2018	14.51	14.53	14.29	14.46	4,710,000	+0.01(+0.08%)
Jan 16, 2018	14.55	14.56	14.40	14.45	5,072,435	+0.01(+0.10%)
Jan 12, 2018		14.44	14.44	14.44	0	+0.09(+0.63%)
Jan 11, 2018	14.29	14.37	14.19	14.35	6,576,323	+0.12(+0.84%)
Jan 10, 2018			14.16	14.23	10,345,863	-0.39(-2.68%)
Jan 09, 2018	14.86	14.86	14.61	14.62	4,751,448	-0.18(-1.20%)
Jan 08, 2018	14.80	14.84	14.75	14.80	4,121,154	-0.00(-0.02%)
Jan 05, 2018	14.91	14.97	14.74	14.80	6,880,808	-0.01(-0.07%)
Jan 04, 2018	14.75	14.82	14.71	14.81	5,575,906	+0.13(+0.89%)
Jan 03, 2018	14.64	14.71	14.50	14.68	5,062,314	+0.10(+0.67%)