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	11.38	11.53	11.36	11.42	8,219,946	-0.03(-0.26%)
Mar 27, 2018	11.33	11.68	11.23	11.45	13,587,228	+0.18(+1.64%)
Mar 26, 2018	11.30	11.37	11.11	11.27	11,606,964	+0.02(+0.13%)
Mar 23, 2018	11.58	11.67	11.22	11.25	9,706,538	-0.27(-2.35%)
Mar 22, 2018	11.60	11.62	11.40	11.52	9,562,679	-0.19(-1.61%)
Mar 21, 2018	11.28	11.76	11.17	11.71	13,935,494	+0.45(+4.01%)
Mar 20, 2018	11.60	11.63	11.22	11.26	9,932,631	-0.29(-2.51%)
Mar 19, 2018	11.87	11.90	11.47	11.55	12,561,147	-0.32(-2.66%)
Mar 16, 2018	11.90	12.12	11.78	11.86	28,131,894	+0.03(+0.25%)
Mar 15, 2018	12.49	12.50	11.52	11.83	29,075,330	-0.61(-4.93%)
Mar 14, 2018	12.45	12.65	12.44	12.45	9,615,241	+0.08(+0.61%)
Mar 13, 2018	12.35	12.45	12.25	12.37	6,328,363	+0.09(+0.70%)
Mar 12, 2018	12.03	12.31	12.00	12.28	6,027,557	+0.24(+2.03%)
Mar 09, 2018	12.06	12.06	11.88	12.04	7,912,544	+0.05(+0.41%)
Mar 08, 2018	11.86	12.00	11.81	11.99	4,729,972	+0.17(+1.43%)
Mar 07, 2018			11.73	11.82	6,610,509	-0.13(-1.07%)
Mar 06, 2018	11.97	11.98	11.90	11.95	5,523,082	+0.08(+0.63%)
Mar 05, 2018	11.78	11.91	11.74	11.87	6,957,683	+0.03(+0.29%)
Mar 02, 2018	11.89	11.93	11.78	11.84	7,685,465	-0.12(-1.04%)
Mar 01, 2018	11.96	12.06	11.84	11.97	10,184,674	-0.00(-0.03%)
Feb 28, 2018	12.44	12.48	11.97	11.97	8,892,646	-0.44(-3.55%)
Feb 27, 2018	12.74	12.77	12.39	12.41	7,333,596	-0.35(-2.74%)
Feb 26, 2018	12.70	12.77	12.62	12.76	7,039,428	+0.06(+0.47%)
Feb 23, 2018	12.67	12.73	12.57	12.70	8,243,195	+0.11(+0.84%)
Feb 22, 2018			12.58	12.59	7,499,319	-0.24(-1.85%)
Feb 21, 2018	12.85	13.02	12.81	12.83	7,662,950	+0.01(+0.09%)
Feb 20, 2018	12.85	13.02	12.80	12.82	8,478,376	-0.07(-0.55%)
Feb 16, 2018		12.89	12.89	12.89	0	-0.11(-0.81%)
Feb 15, 2018	12.98	13.26	12.80	13.00	13,222,345	+0.09(+0.73%)
Feb 14, 2018	12.87	12.94	12.72	12.90	11,687,366	+0.18(+1.41%)
Feb 13, 2018	12.56	12.76	12.46	12.72	6,382,272	+0.11(+0.86%)
Feb 12, 2018	12.48	12.68	12.40	12.61	8,173,073	+0.26(+2.09%)
Feb 09, 2018	12.52	12.60	12.08	12.36	11,347,127	-0.12(-0.93%)
Feb 08, 2018	12.82	12.82	12.47	12.47	11,621,479	-0.30(-2.33%)
Feb 07, 2018	12.79	12.82	12.62	12.77	9,158,938	+0.04(+0.34%)
Feb 06, 2018	12.44	12.78	12.21	12.73	13,991,626	+0.22(+1.76%)
Feb 05, 2018	12.55	12.72	12.42	12.51	16,035,856	-0.10(-0.77%)
Feb 02, 2018	12.93	12.93	12.58	12.60	14,538,833	-0.42(-3.23%)
Feb 01, 2018	13.30	13.34	13.01	13.02	10,299,076	-0.28(-2.10%)
Jan 31, 2018	13.42	13.42	13.22	13.30	6,406,064	-0.07(-0.49%)
Jan 30, 2018	13.60	13.66	13.35	13.37	8,914,025	-0.28(-2.05%)
Jan 29, 2018	13.83	13.83	13.64	13.65	9,811,938	-0.22(-1.60%)
Jan 26, 2018	14.04	14.06	13.83	13.87	8,149,556	-0.16(-1.11%)
Jan 25, 2018	14.41	14.48	13.96	14.03	6,825,275	-0.32(-2.23%)
Jan 24, 2018	14.43	14.45	14.28	14.35	6,599,116	+0.00(+0.03%)
Jan 23, 2018	14.37	14.42	14.29	14.34	7,591,206	-0.05(-0.38%)
Jan 22, 2018	14.36	14.40	14.27	14.40	7,140,179	+0.09(+0.63%)
Jan 19, 2018	14.41	14.43	14.27	14.31	5,584,784	-0.12(-0.83%)
Jan 18, 2018	14.45	14.47	14.31	14.43	4,794,512	-0.03(-0.23%)
Jan 17, 2018	14.51	14.52	14.28	14.46	4,711,371	+0.01(+0.08%)
Jan 16, 2018	14.55	14.55	14.40	14.45	5,073,911	+0.01(+0.10%)
Jan 12, 2018		14.43	14.43	14.43	0	+0.09(+0.63%)
Jan 11, 2018	14.29	14.36	14.18	14.34	6,578,237	+0.12(+0.84%)
Jan 10, 2018			14.16	14.22	10,348,874	-0.39(-2.68%)
Jan 09, 2018	14.85	14.85	14.61	14.61	4,752,831	-0.18(-1.20%)
Jan 08, 2018	14.80	14.84	14.74	14.79	4,122,354	-0.00(-0.02%)
Jan 05, 2018	14.91	14.97	14.74	14.80	6,882,810	-0.01(-0.07%)
Jan 04, 2018	14.74	14.82	14.71	14.81	5,577,528	+0.13(+0.89%)
Jan 03, 2018	14.63	14.71	14.50	14.68	5,063,787	+0.10(+0.67%)