Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.16	14.30	14.12	14.21	5,113,756	+0.12(+0.88%)
Jul 28, 2017	14.09	14.16	14.04	14.09	6,507,002	-0.01(-0.07%)
Jul 27, 2017	14.32	14.32	13.91	14.10	6,328,496	-0.21(-1.44%)
Jul 26, 2017	14.31	14.40	14.20	14.30	5,011,107	+0.01(+0.10%)
Jul 25, 2017	14.36	14.50	14.20	14.29	5,791,201	-0.01(-0.10%)
Jul 24, 2017	14.34	14.38	14.17	14.30	3,861,936	-0.03(-0.19%)
Jul 21, 2017	14.37	14.38	14.18	14.33	4,765,227	-0.03(-0.21%)
Jul 20, 2017	14.31	14.43	14.29	14.36	6,665,450	+0.12(+0.84%)
Jul 19, 2017	14.06	14.30	14.04	14.24	9,701,942	+0.24(+1.71%)
Jul 18, 2017	14.08	14.08	13.84	14.00	4,669,403	+0.07(+0.47%)
Jul 17, 2017	14.02	14.09	13.91	13.93	4,586,000	-0.07(-0.47%)
Jul 14, 2017		14.03	13.77	14.00	5,193,474	+0.25(+1.85%)
Jul 13, 2017	13.72	13.78	13.60	13.75	4,485,770	+0.02(+0.12%)
Jul 12, 2017	13.67	13.91	13.61	13.73	7,168,731	+0.20(+1.49%)
Jul 11, 2017	13.60	13.63	13.43	13.53	4,395,580	-0.11(-0.78%)
Jul 10, 2017	13.63	13.71	13.53	13.63	3,953,686	-0.01(-0.07%)
Jul 07, 2017	13.61	13.64	13.41	13.64	5,172,059	+0.04(+0.33%)
Jul 06, 2017		13.72	13.52	13.60	8,303,001	+0.03(+0.25%)
Jul 05, 2017	13.68	13.68	13.42	13.56	6,762,281	-0.19(-1.39%)
Jul 03, 2017	13.72	13.80	13.71	13.76	2,352,292	+0.11(+0.83%)
Jun 30, 2017	13.75	13.78	13.55	13.64	6,671,353	-0.04(-0.28%)
Jun 29, 2017	13.77	13.82	13.64	13.68	5,947,053	-0.15(-1.09%)
Jun 28, 2017	13.80	13.88	13.74	13.83	10,845,135	+0.11(+0.82%)
Jun 27, 2017	13.62	13.79	13.56	13.72	12,911,460	+0.15(+1.11%)
Jun 26, 2017	13.56	13.63	13.46	13.57	7,089,592	+0.08(+0.61%)
Jun 23, 2017	13.21	13.53	13.21	13.49	10,216,583	+0.11(+0.85%)
Jun 22, 2017	13.04	13.40	13.02	13.37	12,595,550	+0.34(+2.63%)
Jun 21, 2017	12.94	13.15	12.89	13.03	8,776,998	+0.10(+0.74%)
Jun 20, 2017	13.14	13.16	12.90	12.93	7,576,938	-0.31(-2.35%)
Jun 19, 2017	13.36	13.39	13.21	13.25	7,324,002	-0.08(-0.62%)
Jun 16, 2017	13.00	13.34	13.00	13.33	11,021,508	+0.33(+2.56%)
Jun 15, 2017	12.82	13.05	12.81	13.00	17,835,004	+0.09(+0.69%)
Jun 14, 2017	13.29	13.30	12.90	12.91	14,926,848	-0.33(-2.49%)
Jun 13, 2017	13.21	13.25	13.19	13.24	40,896,980	+0.13(+1.02%)
Jun 12, 2017	13.28	13.37	13.09	13.10	15,809,556	-0.16(-1.21%)
Jun 09, 2017	13.16	13.30	13.16	13.26	47,251,724	+0.14(+1.04%)
Jun 08, 2017	13.28	13.33	13.07	13.13	50,063,856	-0.28(-2.07%)
Jun 07, 2017	13.54	13.61	13.28	13.40	7,496,222	-0.16(-1.19%)
Jun 06, 2017	13.29	13.59	13.27	13.56	7,770,331	+0.21(+1.54%)
Jun 05, 2017	13.37	13.47	13.32	13.36	6,813,356	-0.03(-0.20%)
Jun 02, 2017	13.38	13.44	13.33	13.39	6,473,627	+0.04(+0.28%)
Jun 01, 2017	13.21	13.42	13.19	13.35	6,495,047	+0.15(+1.14%)
May 31, 2017	13.20	13.29	13.16	13.20	10,682,313	-0.04(-0.34%)
May 30, 2017	13.32	13.33	13.19	13.24	6,536,905	-0.11(-0.82%)
May 26, 2017	13.49	13.51	13.33	13.35	5,778,949	-0.12(-0.87%)
May 25, 2017	13.66	13.68	13.43	13.47	6,098,938	-0.19(-1.40%)
May 24, 2017	13.62	13.69	13.52	13.66	7,748,665	+0.05(+0.40%)
May 23, 2017	13.67	13.72	13.58	13.61	8,301,831	-0.01(-0.10%)
May 22, 2017	13.60	13.63	13.49	13.62	6,591,904	+0.05(+0.40%)
May 19, 2017	13.38	13.59	13.32	13.56	8,216,032	+0.27(+2.04%)
May 18, 2017	13.23	13.31	13.11	13.29	9,978,175	+0.03(+0.26%)
May 17, 2017	13.51	13.54	13.23	13.26	12,337,628	-0.33(-2.40%)
May 16, 2017	13.81	13.83	13.58	13.59	9,269,765	-0.12(-0.90%)
May 15, 2017	13.86	13.96	13.69	13.71	8,260,962	-0.02(-0.15%)
May 12, 2017	13.72	13.84	13.69	13.73	5,758,156	+0.01(+0.08%)
May 11, 2017	13.89	13.96	13.62	13.72	10,598,712	-0.09(-0.63%)
May 10, 2017	13.85	13.93	13.72	13.81	8,642,413	+0.03(+0.24%)
May 09, 2017	13.84	13.89	13.66	13.77	8,726,387	-0.11(-0.82%)
May 08, 2017	13.88	13.90	13.74	13.89	5,233,869	+0.05(+0.36%)
May 05, 2017	13.56	13.84	13.49	13.84	8,098,881	+0.31(+2.30%)
May 04, 2017	13.78	13.84	13.47	13.53	9,034,626	-0.31(-2.27%)
May 03, 2017	13.81	13.96	13.80	13.84	6,181,852	-0.02(-0.17%)
May 02, 2017	13.75	13.89	13.71	13.86	8,386,989	+0.14(+1.02%)