Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	11.77	11.96	11.77	11.84	2,829,969	+0.07(+0.59%)
Mar 30, 2016	11.60	11.90	11.59	11.77	3,418,161	+0.33(+2.84%)
Mar 29, 2016	11.35	11.47	11.26	11.45	3,851,466	-0.06(-0.50%)
Mar 28, 2016	11.45	11.52	11.29	11.51	2,790,146	+0.10(+0.91%)
Mar 24, 2016	11.18	11.40	11.40	11.40	3,059,506	+0.05(+0.48%)
Mar 23, 2016	11.61	11.62	11.27	11.35	2,687,907	-0.24(-2.10%)
Mar 22, 2016	11.48	11.68	11.47	11.59	3,516,907	+0.06(+0.55%)
Mar 21, 2016	11.55	11.61	11.30	11.53	3,447,422	-0.03(-0.29%)
Mar 18, 2016	11.88	11.91	11.41	11.56	6,799,972	-0.33(-2.74%)
Mar 17, 2016	11.84	11.99	11.80	11.89	4,009,333	+0.21(+1.82%)
Mar 16, 2016	11.48	11.73	11.40	11.67	4,954,754	+0.27(+2.38%)
Mar 15, 2016	11.32	11.44	11.13	11.40	3,074,243	-0.05(-0.48%)
Mar 14, 2016	11.61	11.66	11.42	11.46	3,470,198	-0.32(-2.74%)
Mar 11, 2016	11.76	11.82	11.56	11.78	4,001,326	+0.18(+1.57%)
Mar 10, 2016	11.61	11.70	11.41	11.60	5,384,346	-0.02(-0.21%)
Mar 09, 2016	11.38	11.66	11.35	11.62	6,965,661	+0.32(+2.80%)
Mar 08, 2016	11.38	11.50	11.29	11.31	7,572,329	-0.16(-1.38%)
Mar 07, 2016	11.15	11.47	11.13	11.46	5,668,818	+0.29(+2.62%)
Mar 04, 2016	10.83	11.20	10.78	11.17	5,852,251	+0.42(+3.88%)
Mar 03, 2016	10.59	10.82	10.50	10.75	5,337,894	+0.17(+1.64%)
Mar 02, 2016	10.63	10.67	10.39	10.58	3,877,225	-0.09(-0.86%)
Mar 01, 2016	10.64	10.97	10.60	10.67	6,068,197	-0.08(-0.74%)
Feb 29, 2016	10.57	10.78	10.56	10.75	7,692,780	+0.18(+1.67%)
Feb 26, 2016	10.40	10.75	10.37	10.57	11,064,072	+0.32(+3.12%)
Feb 25, 2016	9.381	10.26	9.099	10.26	32,121,438	+0.67(+6.95%)
Feb 24, 2016	9.281	9.622	9.019	9.588	4,019,300	+0.14(+1.48%)
Feb 23, 2016	9.649	9.658	9.397	9.448	4,792,163	-0.27(-2.76%)
Feb 22, 2016	9.835	9.972	9.692	9.716	5,221,032	+0.18(+1.85%)
Feb 19, 2016	9.695	9.710	9.333	9.540	5,380,210	-0.23(-2.34%)
Feb 18, 2016	10.26	10.26	9.680	9.768	7,792,144	-0.33(-3.28%)
Feb 17, 2016	10.13	10.26	9.905	10.10	4,664,231	+0.19(+1.90%)
Feb 16, 2016	9.960	9.987	9.555	9.911	4,452,601	+0.21(+2.13%)
Feb 12, 2016	9.613	9.704	9.704	9.704	4,317,737	+0.32(+3.41%)
Feb 11, 2016	9.339	9.567	9.193	9.385	6,207,046	+0.05(+0.56%)
Feb 10, 2016	9.509	9.583	9.305	9.332	6,632,346	-0.20(-2.08%)
Feb 09, 2016	9.693	9.817	9.370	9.530	5,775,067	-0.32(-3.27%)
Feb 08, 2016	9.843	9.897	9.560	9.852	5,143,223	-0.17(-1.65%)
Feb 05, 2016	10.16	10.18	9.953	10.02	4,346,605	-0.23(-2.25%)
Feb 04, 2016	10.26	10.49	10.19	10.25	4,232,437	-0.02(-0.20%)
Feb 03, 2016	10.04	10.30	9.675	10.27	5,110,473	+0.55(+5.69%)
Feb 02, 2016	9.636	9.781	9.495	9.716	4,087,524	-0.25(-2.55%)
Feb 01, 2016	10.02	10.04	9.778	9.971	3,693,086	-0.26(-2.51%)
Jan 29, 2016	9.968	10.26	9.802	10.23	4,279,663	+0.46(+4.69%)
Jan 28, 2016	9.879	9.988	9.595	9.770	4,822,991	+0.26(+2.74%)
Jan 27, 2016	9.616	9.805	9.276	9.509	4,808,299	-0.12(-1.29%)
Jan 26, 2016	9.512	9.737	9.288	9.634	5,304,628	+0.31(+3.30%)
Jan 25, 2016	9.770	9.971	9.316	9.326	7,201,135	-0.56(-5.68%)
Jan 22, 2016	9.610	9.911	9.438	9.888	9,440,549	+0.65(+7.01%)
Jan 21, 2016	8.493	9.267	8.441	9.240	13,243,325	+0.83(+9.92%)
Jan 20, 2016	8.676	8.756	8.107	8.407	11,162,332	-0.54(-6.08%)
Jan 19, 2016	8.977	9.062	8.726	8.951	8,205,667	-0.01(-0.10%)
Jan 15, 2016	8.732	8.960	8.960	8.960	5,747,665	-0.25(-2.76%)
Jan 14, 2016	8.903	9.246	8.859	9.214	8,955,191	+0.40(+4.56%)
Jan 13, 2016	9.370	9.430	8.673	8.812	4,414,457	-0.42(-4.58%)
Jan 12, 2016	9.320	9.441	8.991	9.234	6,588,560	+0.03(+0.32%)
Jan 11, 2016	9.433	9.447	9.096	9.205	4,186,266	-0.17(-1.80%)
Jan 08, 2016	9.178	9.509	9.169	9.373	4,970,912	+0.21(+2.29%)
Jan 07, 2016	9.181	9.403	9.093	9.164	5,001,961	-0.20(-2.12%)
Jan 06, 2016	9.483	9.551	9.288	9.362	7,860,340	-0.36(-3.71%)
Jan 05, 2016	9.678	9.734	9.554	9.722	6,622,802	-0.00(-0.03%)