Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.25	13.31	13.10	13.25	10,488,332	+0.07(+0.55%)
Dec 28, 2018	13.02	13.26	12.95	13.17	17,444,576	+0.22(+1.68%)
Dec 27, 2018	12.92	12.96	12.51	12.96	16,210,406	+0.06(+0.46%)
Dec 26, 2018	12.50	12.90	12.28	12.90	15,685,077	+0.44(+3.56%)
Dec 24, 2018	13.03	13.08	12.44	12.45	11,579,659	-0.66(-5.01%)
Dec 21, 2018	13.22	13.47	13.09	13.11	26,518,242	-0.12(-0.93%)
Dec 20, 2018	13.39	13.69	13.06	13.23	26,101,754	-0.12(-0.86%)
Dec 19, 2018	13.16	13.57	13.13	13.35	31,273,064	+0.26(+1.95%)
Dec 18, 2018	13.37	13.39	13.00	13.09	25,328,424	-0.20(-1.51%)
Dec 17, 2018	13.59	13.71	13.24	13.29	21,455,468	-0.32(-2.38%)
Dec 14, 2018	13.71	13.81	13.60	13.62	35,001,076	-0.14(-0.99%)
Dec 13, 2018	13.55	13.88	13.54	13.75	18,862,522	+0.22(+1.61%)
Dec 12, 2018	13.59	13.66	13.49	13.54	16,499,285	+0.11(+0.86%)
Dec 11, 2018	13.68	13.72	13.31	13.42	15,092,327	+0.04(+0.29%)
Dec 10, 2018	13.48	13.55	13.18	13.38	12,800,463	-0.23(-1.66%)
Dec 07, 2018	13.91	13.91	13.55	13.61	12,633,913	-0.17(-1.21%)
Dec 06, 2018	13.86	13.88	13.44	13.77	20,067,302	-0.23(-1.64%)
Dec 04, 2018	14.26	14.42	14.00	14.00	9,393,251	-0.25(-1.76%)
Dec 03, 2018	14.19	14.29	14.13	14.26	12,283,405	+0.31(+2.20%)
Nov 30, 2018	14.04	14.05	13.78	13.95	16,609,479	-0.15(-1.06%)
Nov 29, 2018	13.83	14.22	13.83	14.10	16,219,377	+0.31(+2.26%)
Nov 28, 2018	13.65	13.83	13.47	13.79	13,468,613	+0.15(+1.09%)
Nov 27, 2018	13.74	13.83	13.62	13.64	12,122,618	-0.12(-0.90%)
Nov 26, 2018	13.94	14.06	13.72	13.76	11,038,264	+0.12(+0.87%)
Nov 23, 2018	14.08	14.10	13.64	13.64	8,408,686	-0.62(-4.36%)
Nov 21, 2018		14.26	14.26	14.26	0	+0.20(+1.46%)
Nov 20, 2018	14.04	14.21	13.87	14.06	15,299,081	-0.11(-0.75%)
Nov 19, 2018	13.76	14.25	13.76	14.17	10,619,984	+0.34(+2.47%)
Nov 16, 2018	13.77	13.87	13.68	13.83	8,830,810	+0.07(+0.53%)
Nov 15, 2018	13.70	13.87	13.60	13.75	8,138,508	+0.04(+0.31%)
Nov 14, 2018	13.83	13.94	13.54	13.71	11,627,280	+0.31(+2.28%)
Nov 13, 2018	13.52	13.61	13.31	13.40	12,436,730	-0.10(-0.73%)
Nov 12, 2018	13.52	13.62	13.45	13.50	10,988,071	+0.02(+0.12%)
Nov 09, 2018	13.42	13.70	13.24	13.49	15,741,174	-0.03(-0.21%)
Nov 08, 2018	13.61	13.67	13.43	13.52	8,740,297	-0.11(-0.81%)
Nov 07, 2018	13.71	13.83	13.46	13.63	12,590,661	+0.02(+0.15%)
Nov 06, 2018	13.41	13.63	13.39	13.61	17,598,092	+0.33(+2.48%)
Nov 05, 2018	12.99	13.33	12.91	13.28	11,662,824	+0.37(+2.86%)
Nov 02, 2018	13.15	13.15	12.71	12.91	10,888,074	-0.10(-0.79%)
Nov 01, 2018	12.85	13.02	12.77	13.01	10,217,681	+0.23(+1.80%)
Oct 31, 2018	12.64	12.88	12.59	12.78	14,279,341	+0.26(+2.07%)
Oct 30, 2018	12.51	12.60	12.32	12.52	13,144,717	-0.00(-0.03%)
Oct 29, 2018	12.91	12.98	12.41	12.53	9,901,392	-0.32(-2.46%)
Oct 26, 2018	12.71	12.93	12.40	12.84	11,951,393	+0.03(+0.22%)
Oct 25, 2018	13.10	13.12	12.77	12.81	10,665,989	-0.14(-1.05%)
Oct 24, 2018	13.26	13.33	12.94	12.95	6,671,514	-0.33(-2.51%)
Oct 23, 2018	13.15	13.33	12.86	13.28	10,633,702	+0.05(+0.40%)
Oct 22, 2018	13.47	13.51	13.21	13.23	6,328,474	-0.20(-1.50%)
Oct 19, 2018	13.31	13.59	13.31	13.43	11,471,828	+0.13(+0.99%)
Oct 18, 2018	13.29	13.42	13.25	13.30	8,283,556	-0.02(-0.12%)
Oct 17, 2018	13.69	13.69	13.29	13.31	10,908,627	-0.40(-2.93%)
Oct 16, 2018	13.37	13.77	13.29	13.72	8,619,108	+0.44(+3.31%)
Oct 15, 2018	13.16	13.42	13.14	13.28	5,765,608	+0.14(+1.06%)
Oct 12, 2018	13.19	13.26	12.97	13.14	10,017,553	+0.06(+0.44%)
Oct 11, 2018	13.35	13.39	13.04	13.08	13,296,357	-0.34(-2.54%)
Oct 10, 2018	13.79	13.80	13.41	13.42	9,142,617	-0.42(-3.06%)
Oct 09, 2018	13.82	13.94	13.74	13.84	5,340,616	+0.00(+0.00%)
Oct 08, 2018	13.83	13.95	13.79	13.84	5,336,346	-0.00(-0.03%)
Oct 05, 2018	13.91	13.97	13.79	13.85	8,905,547	-0.08(-0.56%)
Oct 04, 2018	13.83	13.96	13.78	13.93	10,103,194	+0.05(+0.32%)
Oct 03, 2018	13.72	13.94	13.64	13.88	9,722,134	+0.18(+1.29%)
Oct 02, 2018	13.60	13.76	13.50	13.70	8,029,630	+0.07(+0.54%)