Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 03, 2018	14.54	14.65	14.48	14.61	11,988,520	+0.31(+2.20%)
Nov 30, 2018	14.38	14.40	14.12	14.29	16,210,739	-0.15(-1.06%)
Nov 29, 2018	14.17	14.56	14.17	14.44	15,830,002	+0.32(+2.26%)
Nov 28, 2018	13.99	14.17	13.80	14.13	13,145,275	+0.15(+1.09%)
Nov 27, 2018	14.08	14.17	13.95	13.97	11,831,593	-0.13(-0.90%)
Nov 26, 2018	14.28	14.41	14.06	14.10	10,773,271	+0.12(+0.87%)
Nov 23, 2018	14.42	14.44	13.97	13.98	8,206,821	-0.64(-4.36%)
Nov 21, 2018		14.62	14.62	14.62	0	+0.21(+1.45%)
Nov 20, 2018	14.39	14.56	14.21	14.41	14,931,800	-0.11(-0.75%)
Nov 19, 2018	14.10	14.60	14.10	14.51	10,365,032	+0.35(+2.47%)
Nov 16, 2018	14.11	14.21	14.02	14.17	8,618,811	+0.07(+0.53%)
Nov 15, 2018	14.03	14.21	13.93	14.09	7,943,129	+0.04(+0.31%)
Nov 14, 2018	14.17	14.28	13.87	14.05	11,348,147	+0.31(+2.28%)
Nov 13, 2018	13.86	13.95	13.64	13.73	12,138,164	-0.10(-0.73%)
Nov 12, 2018	13.86	13.96	13.78	13.83	10,724,283	+0.02(+0.12%)
Nov 09, 2018	13.75	14.04	13.57	13.82	15,363,279	-0.03(-0.21%)
Nov 08, 2018	13.94	14.00	13.76	13.85	8,530,470	-0.11(-0.81%)
Nov 07, 2018	14.05	14.17	13.79	13.96	12,288,399	+0.02(+0.15%)
Nov 06, 2018	13.74	13.97	13.72	13.94	17,175,618	+0.34(+2.48%)
Nov 05, 2018	13.31	13.65	13.22	13.60	11,382,837	+0.38(+2.86%)
Nov 02, 2018	13.47	13.47	13.03	13.22	10,626,686	-0.11(-0.79%)
Nov 01, 2018	13.17	13.34	13.09	13.33	9,972,387	+0.24(+1.80%)
Oct 31, 2018	12.96	13.20	12.90	13.09	13,936,539	+0.27(+2.07%)
Oct 30, 2018	12.82	12.91	12.62	12.83	12,829,154	-0.00(-0.03%)
Oct 29, 2018	13.22	13.30	12.71	12.83	9,663,691	-0.32(-2.46%)
Oct 26, 2018	13.02	13.25	12.70	13.16	11,664,479	+0.03(+0.22%)
Oct 25, 2018	13.42	13.44	13.08	13.13	10,409,932	-0.14(-1.05%)
Oct 24, 2018	13.58	13.66	13.26	13.27	6,511,352	-0.34(-2.51%)
Oct 23, 2018	13.47	13.66	13.18	13.61	10,378,421	+0.05(+0.40%)
Oct 22, 2018	13.80	13.84	13.54	13.55	6,176,547	-0.21(-1.50%)
Oct 19, 2018	13.64	13.93	13.63	13.76	11,196,426	+0.13(+0.99%)
Oct 18, 2018	13.62	13.75	13.57	13.62	8,084,694	-0.02(-0.12%)
Oct 17, 2018	14.02	14.02	13.61	13.64	10,646,745	-0.41(-2.94%)
Oct 16, 2018	13.70	14.11	13.62	14.05	8,412,191	+0.45(+3.31%)
Oct 15, 2018	13.49	13.75	13.46	13.60	5,627,194	+0.14(+1.06%)
Oct 12, 2018	13.52	13.58	13.29	13.46	9,777,064	+0.06(+0.44%)
Oct 11, 2018	13.68	13.72	13.36	13.40	12,977,154	-0.35(-2.54%)
Oct 10, 2018	14.13	14.14	13.74	13.75	8,923,133	-0.43(-3.06%)
Oct 09, 2018	14.16	14.29	14.08	14.18	5,212,405	+0.00(+0.00%)
Oct 08, 2018	14.17	14.29	14.13	14.18	5,208,238	-0.00(-0.03%)
Oct 05, 2018	14.25	14.31	14.13	14.19	8,691,753	-0.08(-0.56%)
Oct 04, 2018	14.17	14.31	14.12	14.27	9,860,648	+0.05(+0.33%)
Oct 03, 2018	14.06	14.28	13.97	14.22	9,488,737	+0.18(+1.29%)
Oct 02, 2018	13.93	14.10	13.83	14.04	7,836,864	+0.08(+0.54%)