Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	14.47	14.52	14.34	14.37	7,557,652	-0.14(-0.99%)
Oct 28, 2016	14.62	14.73	14.46	14.51	8,392,579	-0.18(-1.25%)
Oct 27, 2016	14.58	14.70	14.48	14.69	7,614,425	+0.18(+1.24%)
Oct 26, 2016	14.40	14.58	14.31	14.52	5,772,115	+0.05(+0.37%)
Oct 25, 2016	14.50	14.53	14.44	14.46	5,941,759	-0.01(-0.09%)
Oct 24, 2016	14.66	14.67	14.42	14.48	6,203,526	-0.20(-1.36%)
Oct 21, 2016	14.53	14.72	14.53	14.67	4,924,467	+0.06(+0.41%)
Oct 20, 2016	14.81	14.82	14.59	14.61	5,643,473	-0.29(-1.94%)
Oct 19, 2016	14.81	15.01	14.73	14.90	8,674,780	+0.15(+1.04%)
Oct 18, 2016	14.79	14.80	14.63	14.75	8,321,043	+0.10(+0.70%)
Oct 17, 2016	14.64	14.72	14.57	14.65	2,332,263	+0.01(+0.07%)
Oct 14, 2016	14.77	14.80	14.60	14.64	4,808,765	-0.03(-0.20%)
Oct 13, 2016	14.46	14.78	14.37	14.67	6,227,111	+0.13(+0.87%)
Oct 12, 2016	14.34	14.57	14.28	14.54	7,018,275	+0.13(+0.92%)
Oct 11, 2016	14.49	14.49	14.33	14.41	5,724,422	-0.10(-0.67%)
Oct 10, 2016	14.43	14.51	14.34	14.51	2,349,268	+0.20(+1.40%)
Oct 07, 2016	14.35	14.37	14.19	14.31	3,493,325	+0.01(+0.07%)
Oct 06, 2016	14.40	14.41	14.20	14.30	6,596,433	-0.10(-0.72%)
Oct 05, 2016	14.64	14.65	14.35	14.40	5,352,246	-0.05(-0.37%)
Oct 04, 2016	14.67	14.69	14.35	14.45	6,622,394	-0.20(-1.36%)
Oct 03, 2016	14.73	14.85	14.60	14.65	4,658,013	-0.07(-0.47%)
Sep 30, 2016	14.73	14.92	14.70	14.72	8,065,416	+0.13(+0.89%)
Sep 29, 2016	14.74	14.82	14.54	14.59	6,143,590	-0.13(-0.86%)
Sep 28, 2016	14.39	14.76	14.31	14.72	7,296,642	+0.37(+2.58%)
Sep 27, 2016	14.31	14.39	14.23	14.35	7,672,077	-0.04(-0.25%)
Sep 26, 2016	14.56	14.57	14.38	14.39	6,169,942	-0.16(-1.10%)
Sep 23, 2016	14.59	14.69	14.51	14.54	7,766,895	-0.10(-0.66%)
Sep 22, 2016	14.91	14.95	14.63	14.64	8,532,786	-0.07(-0.45%)
Sep 21, 2016	14.61	14.74	14.53	14.71	7,689,146	+0.19(+1.33%)
Sep 20, 2016	14.65	14.73	14.51	14.52	7,627,933	-0.12(-0.80%)
Sep 19, 2016	14.83	14.83	14.59	14.63	6,765,732	-0.07(-0.50%)
Sep 16, 2016	14.51	14.81	14.43	14.70	12,387,086	+0.09(+0.59%)
Sep 15, 2016	14.54	14.70	14.49	14.62	7,874,762	+0.12(+0.80%)
Sep 14, 2016	14.36	14.65	14.27	14.50	7,725,226	+0.11(+0.76%)
Sep 13, 2016	14.82	14.82	14.06	14.39	14,294,752	-0.62(-4.10%)
Sep 12, 2016	14.69	15.06	14.62	15.01	13,359,770	+0.19(+1.26%)
Sep 09, 2016	14.98	14.99	14.77	14.82	16,830,436	-0.40(-2.62%)
Sep 08, 2016	14.70	15.23	14.67	15.22	31,648,454	+0.67(+4.60%)
Sep 07, 2016	14.38	14.59	14.33	14.55	30,259,140	+0.22(+1.53%)
Sep 06, 2016	13.69	14.74	13.67	14.33	79,169,128	+0.69(+5.05%)
Sep 02, 2016	13.30	13.64	13.64	13.64	4,255,228	+0.47(+3.59%)
Sep 01, 2016	13.06	13.21	13.05	13.17	4,029,571	+0.03(+0.20%)
Aug 31, 2016	13.11	13.16	12.87	13.14	3,541,519	-0.03(-0.20%)
Aug 30, 2016	13.16	13.21	13.05	13.17	2,135,260	-0.01(-0.08%)
Aug 29, 2016	13.27	13.29	13.10	13.18	1,884,071	-0.12(-0.90%)
Aug 26, 2016	13.41	13.54	13.22	13.30	2,045,598	-0.02(-0.15%)
Aug 25, 2016	13.55	13.55	13.29	13.32	2,869,083	-0.23(-1.67%)
Aug 24, 2016	13.73	13.78	13.53	13.55	1,853,624	-0.27(-1.97%)
Aug 23, 2016	13.69	13.85	13.65	13.82	4,404,583	+0.18(+1.34%)
Aug 22, 2016	13.69	13.76	13.59	13.64	2,624,297	-0.22(-1.56%)
Aug 19, 2016	14.00	14.01	13.84	13.85	1,785,919	-0.23(-1.65%)
Aug 18, 2016	13.87	14.12	13.85	14.09	1,715,473	+0.26(+1.88%)
Aug 17, 2016	13.84	13.87	13.76	13.83	2,280,397	-0.08(-0.57%)
Aug 16, 2016	13.93	13.96	13.75	13.91	1,831,454	+0.00(+0.00%)
Aug 15, 2016	14.03	14.12	13.87	13.91	2,055,933	-0.02(-0.12%)
Aug 12, 2016	14.02	14.06	13.88	13.92	1,254,602	-0.03(-0.24%)
Aug 11, 2016	13.88	13.97	13.76	13.96	1,790,645	+0.42(+3.10%)
Aug 10, 2016	13.66	13.69	13.50	13.54	1,786,708	-0.02(-0.17%)
Aug 09, 2016	13.66	13.73	13.54	13.56	2,917,617	-0.10(-0.71%)
Aug 08, 2016	13.52	13.69	13.47	13.66	1,528,751	+0.22(+1.62%)
Aug 05, 2016	13.40	13.51	13.35	13.44	2,246,475	+0.01(+0.05%)
Aug 04, 2016	13.20	13.47	13.19	13.43	2,345,255	+0.24(+1.80%)
Aug 03, 2016	13.14	13.21	12.98	13.19	5,742,497	+0.05(+0.37%)
Aug 02, 2016	13.20	13.30	13.07	13.15	4,256,504	+0.13(+1.00%)