Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	16.86	16.91	16.71	16.76	8,141,998	-0.12(-0.72%)
Feb 27, 2019	16.85	16.98	16.73	16.88	6,321,127	+0.01(+0.05%)
Feb 26, 2019	16.69	16.92	16.68	16.87	7,572,311	+0.17(+1.00%)
Feb 25, 2019	16.80	16.82	16.58	16.70	5,302,149	-0.06(-0.38%)
Feb 22, 2019	16.81	16.85	16.59	16.76	8,591,100	+0.02(+0.11%)
Feb 21, 2019	16.57	16.80	16.51	16.75	10,764,304	+0.12(+0.71%)
Feb 20, 2019	16.47	16.63	16.47	16.63	8,310,736	+0.19(+1.16%)
Feb 19, 2019	16.18	16.49	16.16	16.44	8,587,148	+0.21(+1.31%)
Feb 15, 2019	16.34	16.43	16.18	16.23	9,100,614	+0.05(+0.34%)
Feb 14, 2019	16.06	16.30	15.93	16.17	8,221,492	+0.49(+3.13%)
Feb 13, 2019	15.68	15.73	15.62	15.68	9,752,741	+0.10(+0.67%)
Feb 12, 2019	15.99	15.99	15.55	15.58	12,065,763	-0.28(-1.74%)
Feb 11, 2019	15.74	15.93	15.68	15.85	6,089,783	+0.09(+0.55%)
Feb 08, 2019	16.11	16.11	15.65	15.76	10,500,820	-0.41(-2.56%)
Feb 07, 2019	16.29	16.30	15.92	16.18	6,373,828	-0.17(-1.04%)
Feb 06, 2019	16.37	16.46	16.34	16.35	4,334,954	-0.08(-0.51%)
Feb 05, 2019	16.34	16.46	16.28	16.43	7,842,053	+0.08(+0.51%)
Feb 04, 2019	16.10	16.35	15.99	16.35	6,727,837	+0.19(+1.19%)
Feb 01, 2019	16.05	16.22	16.03	16.16	8,301,860	+0.17(+1.04%)
Jan 31, 2019	16.02	16.11	15.93	15.99	5,971,942	+0.03(+0.22%)
Jan 30, 2019	15.98	16.06	15.85	15.96	6,496,105	+0.04(+0.25%)
Jan 29, 2019	15.79	15.95	15.73	15.92	8,351,615	+0.17(+1.08%)
Jan 28, 2019	15.58	15.76	15.57	15.75	5,712,919	-0.01(-0.08%)
Jan 25, 2019	15.69	15.76	15.58	15.76	5,866,562	+0.21(+1.38%)
Jan 24, 2019	15.57	15.59	15.39	15.55	5,684,820	-0.00(-0.03%)
Jan 23, 2019	15.67	15.68	15.40	15.55	7,448,640	-0.02(-0.14%)
Jan 22, 2019	15.68	15.77	15.51	15.57	12,003,484	-0.19(-1.22%)
Jan 18, 2019	15.64	15.82	15.64	15.76	6,496,341	+0.19(+1.21%)
Jan 17, 2019	15.44	15.66	15.36	15.58	6,062,298	+0.03(+0.22%)
Jan 16, 2019	15.53	15.59	15.43	15.54	8,342,952	+0.00(+0.00%)
Jan 15, 2019	15.26	15.59	15.24	15.54	12,425,715	+0.35(+2.27%)
Jan 14, 2019	15.00	15.23	14.98	15.20	8,787,257	+0.11(+0.75%)
Jan 11, 2019	15.09	15.13	14.96	15.08	7,843,610	-0.07(-0.46%)
Jan 10, 2019	15.05	15.18	14.92	15.15	11,252,952	+0.10(+0.64%)
Jan 09, 2019	15.06	15.18	14.93	15.06	11,957,455	+0.12(+0.82%)
Jan 08, 2019	14.78	15.03	14.76	14.93	13,211,862	+0.30(+2.06%)
Jan 07, 2019	14.41	14.69	14.30	14.63	14,605,018	+0.39(+2.73%)
Jan 04, 2019	14.05	14.27	14.01	14.24	10,279,824	+0.38(+2.74%)
Jan 03, 2019	13.78	13.95	13.63	13.86	10,721,183	+0.07(+0.54%)
Jan 02, 2019	13.42	13.92	13.34	13.79	8,980,673	+0.22(+1.61%)
Dec 31, 2018	13.58	13.64	13.42	13.57	10,236,541	+0.07(+0.55%)
Dec 28, 2018	13.34	13.58	13.27	13.50	17,025,788	+0.22(+1.68%)
Dec 27, 2018	13.24	13.27	12.82	13.27	15,821,247	+0.06(+0.46%)
Dec 26, 2018	12.81	13.22	12.58	13.21	15,308,529	+0.45(+3.56%)
Dec 24, 2018	13.35	13.41	12.75	12.76	11,301,669	-0.67(-5.01%)
Dec 21, 2018	13.55	13.80	13.41	13.43	25,881,624	-0.13(-0.93%)
Dec 20, 2018	13.72	14.03	13.38	13.56	25,475,136	-0.12(-0.86%)
Dec 19, 2018	13.48	13.91	13.45	13.68	30,522,298	+0.26(+1.95%)
Dec 18, 2018	13.70	13.72	13.32	13.41	24,720,372	-0.21(-1.51%)
Dec 17, 2018	13.92	14.05	13.56	13.62	20,940,392	-0.33(-2.38%)
Dec 14, 2018	14.05	14.15	13.93	13.95	34,160,812	-0.14(-0.99%)
Dec 13, 2018	13.88	14.23	13.87	14.09	18,409,694	+0.22(+1.61%)
Dec 12, 2018	13.92	14.00	13.82	13.87	16,103,191	+0.12(+0.86%)
Dec 11, 2018	14.01	14.06	13.64	13.75	14,730,010	+0.04(+0.29%)
Dec 10, 2018	13.82	13.88	13.51	13.71	12,493,165	-0.23(-1.66%)
Dec 07, 2018	14.26	14.26	13.88	13.94	12,330,614	-0.17(-1.21%)
Dec 06, 2018	14.20	14.22	13.77	14.11	19,585,550	-0.24(-1.64%)
Dec 04, 2018	14.61	14.78	14.34	14.35	9,167,749	-0.26(-1.76%)