Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.61	14.70	14.29	14.31	10,205,560	-0.04(-0.29%)
Nov 29, 2016	14.39	14.44	14.13	14.35	6,373,557	-0.21(-1.43%)
Nov 28, 2016	14.65	14.65	14.46	14.55	6,630,026	-0.01(-0.05%)
Nov 25, 2016	14.51	14.56	14.47	14.56	2,668,209	-0.05(-0.37%)
Nov 23, 2016		14.62	14.62	14.62	0	-0.08(-0.53%)
Nov 22, 2016	14.85	14.88	14.59	14.69	5,682,704	-0.07(-0.51%)
Nov 21, 2016	14.57	14.78	14.55	14.77	4,709,416	+0.39(+2.70%)
Nov 18, 2016	14.25	14.40	14.23	14.38	5,982,537	+0.12(+0.81%)
Nov 17, 2016	14.14	14.31	14.08	14.26	9,087,382	+0.21(+1.48%)
Nov 16, 2016	13.94	14.10	13.92	14.06	5,271,242	+0.07(+0.51%)
Nov 15, 2016	13.74	14.04	13.73	13.99	7,086,791	+0.39(+2.90%)
Nov 14, 2016	13.85	13.93	13.51	13.59	8,813,145	-0.26(-1.87%)
Nov 11, 2016	14.20	14.24	13.81	13.85	10,511,713	-0.47(-3.26%)
Nov 10, 2016	14.38	14.47	14.25	14.32	8,897,321	+0.15(+1.09%)
Nov 09, 2016	14.06	14.25	13.95	14.16	11,996,421	-0.12(-0.86%)
Nov 08, 2016	14.16	14.36	14.11	14.28	5,181,092	+0.08(+0.59%)
Nov 07, 2016	13.85	14.21	13.81	14.20	7,307,009	+0.49(+3.59%)
Nov 04, 2016	13.58	13.75	13.51	13.71	9,357,510	+0.03(+0.24%)
Nov 03, 2016	13.92	13.95	13.46	13.68	10,346,275	-0.20(-1.42%)
Nov 02, 2016	14.20	14.20	13.78	13.87	11,095,619	-0.42(-2.94%)
Nov 01, 2016	14.48	14.48	14.13	14.29	12,465,512	-0.08(-0.56%)
Oct 31, 2016	14.47	14.52	14.35	14.37	7,556,256	-0.14(-0.99%)
Oct 28, 2016	14.62	14.73	14.46	14.51	8,391,028	-0.18(-1.25%)
Oct 27, 2016	14.58	14.71	14.48	14.70	7,613,018	+0.18(+1.24%)
Oct 26, 2016	14.40	14.59	14.31	14.52	5,771,048	+0.05(+0.37%)
Oct 25, 2016	14.50	14.53	14.44	14.46	5,940,661	-0.01(-0.09%)
Oct 24, 2016	14.66	14.68	14.42	14.48	6,202,380	-0.20(-1.36%)
Oct 21, 2016	14.53	14.73	14.53	14.68	4,923,557	+0.06(+0.41%)
Oct 20, 2016	14.81	14.82	14.59	14.62	5,642,430	-0.29(-1.94%)
Oct 19, 2016	14.81	15.01	14.73	14.91	8,673,177	+0.15(+1.04%)
Oct 18, 2016	14.80	14.80	14.64	14.75	8,319,505	+0.10(+0.70%)
Oct 17, 2016	14.65	14.72	14.57	14.65	2,331,832	+0.01(+0.07%)
Oct 14, 2016	14.78	14.80	14.60	14.64	4,807,877	-0.03(-0.20%)
Oct 13, 2016	14.46	14.78	14.37	14.67	6,225,961	+0.13(+0.87%)
Oct 12, 2016	14.34	14.57	14.28	14.54	7,016,978	+0.13(+0.92%)
Oct 11, 2016	14.49	14.49	14.33	14.41	5,723,364	-0.10(-0.67%)
Oct 10, 2016	14.43	14.51	14.34	14.51	2,348,834	+0.20(+1.40%)
Oct 07, 2016	14.35	14.37	14.19	14.31	3,492,679	+0.01(+0.07%)
Oct 06, 2016	14.40	14.41	14.20	14.30	6,595,214	-0.10(-0.72%)
Oct 05, 2016	14.64	14.65	14.35	14.40	5,351,257	-0.05(-0.37%)
Oct 04, 2016	14.67	14.69	14.35	14.45	6,621,171	-0.20(-1.36%)
Oct 03, 2016	14.74	14.85	14.60	14.65	4,657,152	-0.07(-0.47%)
Sep 30, 2016	14.73	14.93	14.70	14.72	8,063,926	+0.13(+0.89%)
Sep 29, 2016	14.75	14.83	14.55	14.59	6,142,455	-0.13(-0.86%)
Sep 28, 2016	14.39	14.77	14.31	14.72	7,295,294	+0.37(+2.57%)
Sep 27, 2016	14.31	14.39	14.23	14.35	7,670,660	-0.04(-0.25%)
Sep 26, 2016	14.56	14.58	14.38	14.39	6,168,802	-0.16(-1.10%)
Sep 23, 2016	14.59	14.69	14.51	14.55	7,765,460	-0.10(-0.66%)
Sep 22, 2016	14.91	14.95	14.63	14.64	8,531,209	-0.07(-0.45%)
Sep 21, 2016	14.62	14.74	14.53	14.71	7,687,725	+0.19(+1.33%)
Sep 20, 2016	14.66	14.74	14.51	14.52	7,626,523	-0.12(-0.80%)
Sep 19, 2016	14.83	14.83	14.59	14.63	6,764,481	-0.07(-0.50%)
Sep 16, 2016	14.51	14.82	14.43	14.71	12,384,797	+0.09(+0.59%)
Sep 15, 2016	14.54	14.70	14.49	14.62	7,873,307	+0.12(+0.80%)
Sep 14, 2016	14.36	14.66	14.27	14.50	7,723,799	+0.11(+0.76%)
Sep 13, 2016	14.82	14.82	14.06	14.39	14,292,110	-0.62(-4.10%)
Sep 12, 2016	14.70	15.07	14.62	15.01	13,357,302	+0.19(+1.26%)
Sep 09, 2016	14.99	15.00	14.77	14.82	16,827,326	-0.40(-2.62%)
Sep 08, 2016	14.70	15.24	14.67	15.22	31,642,606	+0.67(+4.60%)
Sep 07, 2016	14.38	14.59	14.33	14.55	30,253,550	+0.22(+1.53%)
Sep 06, 2016	13.69	14.74	13.67	14.33	79,154,504	+0.69(+5.05%)
Sep 02, 2016	13.31	13.65	13.65	13.65	4,254,442	+0.47(+3.59%)