Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	27.83	28.02	27.22	27.26	5,355,179	-0.08(-0.28%)
Nov 29, 2016	27.42	27.52	26.93	27.34	3,344,406	-0.40(-1.43%)
Nov 28, 2016	27.92	27.92	27.56	27.74	3,478,984	-0.01(-0.05%)
Nov 25, 2016	27.65	27.76	27.58	27.75	1,400,093	-0.10(-0.37%)
Nov 23, 2016		27.85	27.85	27.85	0	-0.15(-0.53%)
Nov 22, 2016	28.31	28.35	27.80	28.00	2,981,894	-0.14(-0.51%)
Nov 21, 2016	27.78	28.17	27.73	28.14	2,471,179	+0.74(+2.70%)
Nov 18, 2016	27.17	27.45	27.11	27.41	3,139,225	+0.22(+0.81%)
Nov 17, 2016	26.94	27.26	26.84	27.18	4,768,436	+0.40(+1.48%)
Nov 16, 2016	26.56	26.87	26.54	26.79	2,765,987	+0.14(+0.51%)
Nov 15, 2016	26.18	26.75	26.17	26.65	3,718,663	+0.75(+2.90%)
Nov 14, 2016	26.40	26.54	25.75	25.90	4,624,535	-0.49(-1.87%)
Nov 11, 2016	27.06	27.15	26.33	26.39	5,515,827	-0.89(-3.26%)
Nov 10, 2016	27.41	27.58	27.15	27.28	4,668,705	-0.05(-0.18%)
Nov 09, 2016	27.13	27.51	26.91	27.33	6,215,959	-0.24(-0.86%)
Nov 08, 2016	27.33	27.72	27.23	27.57	2,684,588	+0.16(+0.59%)
Nov 07, 2016	26.73	27.42	26.64	27.41	3,786,135	+0.95(+3.59%)
Nov 04, 2016	26.20	26.54	26.08	26.46	4,848,604	+0.06(+0.24%)
Nov 03, 2016	26.87	26.93	25.98	26.39	5,360,934	-0.38(-1.42%)
Nov 02, 2016	27.41	27.41	26.59	26.77	5,749,208	-0.81(-2.93%)
Nov 01, 2016	27.95	27.95	27.28	27.58	6,459,019	-0.15(-0.56%)
Oct 31, 2016	27.93	28.02	27.69	27.74	3,915,282	-0.28(-0.99%)
Oct 28, 2016	28.22	28.44	27.92	28.01	4,347,821	-0.35(-1.25%)
Oct 27, 2016	28.15	28.38	27.94	28.37	3,944,694	+0.35(+1.24%)
Oct 26, 2016	27.80	28.15	27.62	28.02	2,990,275	+0.10(+0.37%)
Oct 25, 2016	27.99	28.04	27.87	27.92	3,078,160	-0.03(-0.09%)
Oct 24, 2016	28.29	28.33	27.83	27.94	3,213,770	-0.39(-1.36%)
Oct 21, 2016	28.05	28.42	28.04	28.33	2,551,147	+0.12(+0.41%)
Oct 20, 2016	28.58	28.60	28.17	28.21	2,923,631	-0.56(-1.94%)
Oct 19, 2016	28.59	28.97	28.44	28.77	4,494,016	+0.30(+1.04%)
Oct 18, 2016	28.56	28.56	28.25	28.47	4,310,761	+0.20(+0.70%)
Oct 17, 2016	28.27	28.41	28.13	28.28	1,208,241	+0.02(+0.07%)
Oct 14, 2016	28.52	28.57	28.19	28.26	2,491,206	-0.06(-0.20%)
Oct 13, 2016	27.91	28.53	27.74	28.31	3,225,988	+0.24(+0.87%)
Oct 12, 2016	27.68	28.13	27.56	28.07	3,635,855	+0.26(+0.92%)
Oct 11, 2016	27.97	27.97	27.66	27.81	2,965,567	-0.19(-0.67%)
Oct 10, 2016	27.84	28.01	27.67	28.00	1,217,051	+0.39(+1.40%)
Oct 07, 2016	27.69	27.74	27.40	27.61	1,809,735	+0.02(+0.07%)
Oct 06, 2016	27.80	27.82	27.41	27.59	3,417,317	-0.20(-0.72%)
Oct 05, 2016	28.26	28.28	27.70	27.79	2,772,760	-0.10(-0.37%)
Oct 04, 2016	28.32	28.36	27.70	27.90	3,430,767	-0.39(-1.36%)
Oct 03, 2016	28.44	28.67	28.19	28.28	2,413,108	-0.13(-0.48%)
Sep 30, 2016	28.43	28.81	28.37	28.42	4,178,332	+0.25(+0.89%)
Sep 29, 2016	28.46	28.62	28.08	28.17	3,182,720	-0.24(-0.86%)
Sep 28, 2016	27.77	28.50	27.61	28.41	3,780,065	+0.71(+2.57%)
Sep 27, 2016	27.62	27.77	27.46	27.70	3,974,561	-0.07(-0.25%)
Sep 26, 2016	28.10	28.13	27.75	27.77	3,196,372	-0.31(-1.10%)
Sep 23, 2016	28.17	28.36	28.01	28.08	4,023,682	-0.19(-0.66%)
Sep 22, 2016	28.78	28.85	28.24	28.26	4,420,455	-0.13(-0.45%)
Sep 21, 2016	28.21	28.45	28.04	28.39	3,983,403	+0.37(+1.33%)
Sep 20, 2016	28.29	28.44	28.01	28.02	3,951,691	-0.22(-0.80%)
Sep 19, 2016	28.62	28.63	28.16	28.24	3,505,023	-0.14(-0.50%)
Sep 16, 2016	28.01	28.60	27.84	28.38	6,417,196	+0.17(+0.59%)
Sep 15, 2016	28.06	28.37	27.96	28.22	4,079,563	+0.22(+0.80%)
Sep 14, 2016	27.72	28.29	27.54	27.99	4,002,095	+0.21(+0.76%)
Sep 13, 2016	28.61	28.61	27.14	27.78	7,405,473	-1.19(-4.10%)
Sep 12, 2016	28.37	29.08	28.22	28.97	6,921,101	+0.36(+1.26%)
Sep 09, 2016	28.92	28.94	28.51	28.61	8,719,098	-0.77(-2.62%)
Sep 08, 2016	28.37	29.41	28.31	29.38	16,395,652	+1.29(+4.60%)
Sep 07, 2016	27.76	28.17	27.66	28.09	15,675,911	+0.42(+1.53%)
Sep 06, 2016	26.43	28.46	26.39	27.66	41,013,996	+1.33(+5.05%)
Sep 02, 2016	25.68	26.34	26.34	26.34	2,204,444	+0.91(+3.59%)