Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	17.77	17.78	17.64	17.75	4,333,688	-0.01(-0.06%)
Oct 30, 2019	17.79	17.79	17.66	17.76	4,169,105	+0.00(+0.00%)
Oct 29, 2019	17.83	17.86	17.73	17.76	4,196,193	-0.10(-0.57%)
Oct 28, 2019	17.82	17.96	17.82	17.87	6,018,808	+0.08(+0.44%)
Oct 25, 2019	17.75	17.81	17.74	17.79	3,790,263	-0.05(-0.30%)
Oct 24, 2019	17.87	17.88	17.71	17.84	3,371,950	+0.01(+0.08%)
Oct 23, 2019	17.70	17.89	17.69	17.83	5,562,036	+0.14(+0.80%)
Oct 22, 2019	17.70	17.84	17.66	17.68	8,660,431	+0.03(+0.17%)
Oct 21, 2019	17.62	17.68	17.59	17.66	9,680,316	+0.05(+0.28%)
Oct 18, 2019	17.46	17.68	17.43	17.61	10,568,685	+0.18(+1.04%)
Oct 17, 2019	17.46	17.48	17.32	17.43	4,311,696	+0.03(+0.17%)
Oct 16, 2019	17.37	17.47	17.36	17.40	5,734,691	-0.00(-0.03%)
Oct 15, 2019	17.35	17.49	17.27	17.40	7,974,047	+0.03(+0.20%)
Oct 14, 2019	17.45	17.48	17.29	17.37	2,544,603	-0.14(-0.81%)
Oct 11, 2019	17.58	17.66	17.50	17.51	5,060,794	+0.12(+0.70%)
Oct 10, 2019	17.26	17.43	17.21	17.39	6,284,733	+0.24(+1.39%)
Oct 09, 2019	17.00	17.16	16.99	17.15	5,052,400	+0.19(+1.12%)
Oct 08, 2019	16.86	17.02	16.85	16.96	5,407,255	-0.01(-0.06%)
Oct 07, 2019	16.93	17.02	16.82	16.97	2,972,714	+0.00(+0.00%)
Oct 04, 2019	16.80	16.99	16.79	16.97	4,915,386	+0.21(+1.28%)
Oct 03, 2019	16.63	16.79	16.48	16.75	7,858,910	+0.11(+0.64%)
Oct 02, 2019	17.05	17.07	16.64	16.65	18,298,758	-0.49(-2.85%)
Oct 01, 2019	17.10	17.20	16.92	17.13	5,376,786	+0.03(+0.17%)
Sep 30, 2019	17.55	17.61	17.09	17.10	10,712,038	-0.47(-2.69%)
Sep 27, 2019	17.48	17.58	17.39	17.58	7,559,403	+0.16(+0.90%)
Sep 26, 2019	17.21	17.45	17.20	17.42	4,575,812	+0.20(+1.19%)
Sep 25, 2019	17.21	17.26	17.12	17.22	4,473,793	-0.03(-0.17%)
Sep 24, 2019	17.21	17.34	17.18	17.25	6,024,577	+0.11(+0.63%)
Sep 23, 2019	17.24	17.26	17.08	17.14	4,607,605	-0.09(-0.54%)
Sep 20, 2019	17.21	17.32	17.16	17.23	8,231,482	+0.07(+0.40%)
Sep 19, 2019	17.30	17.34	17.10	17.16	4,499,661	+0.00(+0.03%)
Sep 18, 2019	17.25	17.35	17.16	17.16	6,232,476	-0.03(-0.17%)
Sep 17, 2019	17.12	17.23	17.10	17.19	4,142,011	+0.04(+0.26%)
Sep 16, 2019	17.28	17.35	17.11	17.14	5,355,293	+0.13(+0.75%)
Sep 13, 2019	16.95	17.12	16.92	17.02	3,651,212	+0.10(+0.58%)
Sep 12, 2019	16.92	17.03	16.80	16.92	3,756,024	-0.03(-0.20%)
Sep 11, 2019	16.97	17.04	16.89	16.95	4,084,097	+0.02(+0.14%)
Sep 10, 2019	16.79	16.99	16.76	16.93	4,416,203	+0.16(+0.93%)
Sep 09, 2019	16.82	16.85	16.70	16.77	5,127,397	+0.03(+0.17%)
Sep 06, 2019	16.62	16.78	16.60	16.74	6,212,168	+0.13(+0.79%)
Sep 05, 2019	16.51	16.72	16.51	16.61	6,494,903	+0.20(+1.22%)
Sep 04, 2019	16.43	16.58	16.40	16.41	11,299,422	+0.09(+0.57%)
Sep 03, 2019	16.23	16.43	16.13	16.32	18,101,498	+0.00(+0.03%)
Aug 30, 2019	16.33	16.42	16.25	16.31	6,041,534	+0.07(+0.42%)
Aug 29, 2019	16.23	16.30	16.15	16.25	6,680,097	+0.15(+0.94%)
Aug 28, 2019	16.10	16.23	16.03	16.10	8,529,687	+0.05(+0.33%)
Aug 27, 2019	16.06	16.17	15.98	16.04	4,956,594	+0.00(+0.03%)
Aug 26, 2019	16.05	16.13	15.99	16.04	5,634,996	+0.14(+0.86%)
Aug 23, 2019	16.17	16.28	15.85	15.90	8,116,016	-0.38(-2.34%)
Aug 22, 2019	16.48	16.57	16.26	16.28	11,280,338	-0.22(-1.36%)
Aug 21, 2019	16.33	16.59	16.33	16.50	6,156,382	+0.25(+1.56%)
Aug 20, 2019	16.37	16.48	16.21	16.25	6,252,405	-0.19(-1.13%)
Aug 19, 2019	16.51	16.61	16.43	16.44	8,648,924	+0.04(+0.27%)
Aug 16, 2019	16.26	16.41	16.19	16.39	4,998,037	+0.26(+1.63%)
Aug 15, 2019	15.94	16.21	15.90	16.13	4,301,934	+0.16(+0.98%)
Aug 14, 2019	16.25	16.45	15.91	15.97	4,728,358	-0.16(-0.96%)
Aug 13, 2019	15.74	16.17	15.71	16.13	6,472,019	+0.31(+1.99%)
Aug 12, 2019	15.91	15.94	15.75	15.81	4,069,844	-0.05(-0.33%)
Aug 09, 2019	15.92	16.02	15.80	15.87	5,370,912	-0.06(-0.38%)
Aug 08, 2019	15.81	15.98	15.64	15.93	6,978,367	+0.20(+1.25%)
Aug 07, 2019	15.28	15.78	15.12	15.73	9,818,643	+0.36(+2.32%)
Aug 06, 2019	15.51	15.63	15.24	15.37	9,509,064	-0.08(-0.52%)
Aug 05, 2019	15.53	15.60	15.29	15.45	11,612,770	-0.27(-1.70%)
Aug 02, 2019	15.82	15.96	15.66	15.72	5,983,142	-0.07(-0.42%)