Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	13.37	13.48	13.23	13.45	3,203,103	+0.09(+0.67%)
Jun 29, 2016	13.28	13.38	13.25	13.36	2,385,551	+0.22(+1.69%)
Jun 28, 2016	13.12	13.22	12.97	13.14	1,831,814	+0.10(+0.75%)
Jun 27, 2016	13.02	13.07	12.82	13.04	4,476,667	-0.15(-1.13%)
Jun 24, 2016	13.31	13.42	12.87	13.19	5,572,986	-0.48(-3.49%)
Jun 23, 2016	13.62	13.68	13.58	13.66	3,529,408	+0.21(+1.58%)
Jun 22, 2016	13.49	13.57	13.42	13.45	3,111,687	+0.01(+0.09%)
Jun 21, 2016	13.30	13.50	13.25	13.44	2,937,070	+0.10(+0.76%)
Jun 20, 2016	13.27	13.41	13.18	13.34	4,110,815	+0.28(+2.16%)
Jun 17, 2016	12.98	13.10	12.94	13.05	8,002,484	+0.16(+1.21%)
Jun 16, 2016	12.90	12.95	12.74	12.90	4,192,630	-0.19(-1.46%)
Jun 15, 2016	13.06	13.22	13.02	13.09	2,848,498	-0.09(-0.67%)
Jun 14, 2016	13.38	13.49	13.06	13.18	4,162,279	-0.25(-1.87%)
Jun 13, 2016	13.18	13.48	13.16	13.43	3,001,776	+0.12(+0.88%)
Jun 10, 2016	13.34	13.50	13.23	13.31	1,924,024	-0.16(-1.18%)
Jun 09, 2016	13.34	13.51	13.34	13.47	1,398,752	-0.03(-0.24%)
Jun 08, 2016	13.73	13.77	13.44	13.50	2,224,507	-0.05(-0.40%)
Jun 07, 2016	13.40	13.67	13.40	13.56	2,810,593	+0.24(+1.79%)
Jun 06, 2016	13.11	13.36	13.07	13.32	2,252,316	+0.29(+2.19%)
Jun 03, 2016	12.97	13.09	12.89	13.03	1,710,506	+0.19(+1.51%)
Jun 02, 2016	12.64	12.88	12.64	12.84	2,043,716	+0.09(+0.72%)
Jun 01, 2016	12.66	12.78	12.54	12.75	2,302,028	+0.08(+0.65%)
May 31, 2016	12.75	12.87	12.57	12.66	3,557,006	-0.18(-1.41%)
May 27, 2016	12.80	12.84	12.84	12.84	2,390,307	-0.05(-0.42%)
May 26, 2016	13.15	13.15	12.86	12.90	1,998,811	-0.09(-0.68%)
May 25, 2016	12.88	13.03	12.81	12.99	2,319,858	+0.20(+1.54%)
May 24, 2016	12.80	12.90	12.68	12.79	2,818,474	+0.13(+1.05%)
May 23, 2016	12.71	12.77	12.62	12.66	1,253,534	-0.13(-1.04%)
May 20, 2016	12.64	12.81	12.64	12.79	2,363,122	+0.17(+1.38%)
May 19, 2016	12.52	12.62	12.36	12.62	2,569,870	-0.15(-1.17%)
May 18, 2016	12.91	13.06	12.67	12.76	2,231,211	-0.21(-1.64%)
May 17, 2016	12.80	13.19	12.78	12.98	2,860,361	+0.13(+0.99%)
May 16, 2016	12.76	12.97	12.76	12.85	3,044,246	+0.17(+1.30%)
May 13, 2016	12.70	12.91	12.63	12.69	2,810,747	-0.09(-0.70%)
May 12, 2016	12.91	12.96	12.68	12.77	3,349,083	+0.44(+3.53%)
May 11, 2016	12.43	12.43	12.19	12.34	3,769,866	-0.06(-0.48%)
May 10, 2016	12.09	12.47	12.04	12.40	2,528,908	+0.46(+3.84%)
May 09, 2016	12.12	12.17	11.90	11.94	2,808,563	-0.24(-1.96%)
May 06, 2016	12.03	12.24	11.98	12.18	3,284,670	+0.06(+0.49%)
May 05, 2016	12.46	12.47	12.09	12.12	4,255,062	-0.15(-1.19%)
May 04, 2016	12.47	12.59	12.11	12.26	2,625,526	-0.26(-2.10%)
May 03, 2016	12.65	12.70	12.47	12.53	2,898,844	-0.28(-2.20%)
May 02, 2016	12.82	12.87	12.73	12.81	3,015,927	-0.07(-0.51%)
Apr 29, 2016	12.94	13.07	12.86	12.88	3,072,114	-0.11(-0.86%)
Apr 28, 2016	12.94	13.19	12.87	12.99	2,043,686	-0.01(-0.10%)
Apr 27, 2016	13.00	13.10	12.85	13.00	3,794,277	+0.11(+0.89%)
Apr 26, 2016	13.08	13.18	12.86	12.88	3,965,941	-0.09(-0.67%)
Apr 25, 2016	13.16	13.21	12.91	12.97	2,590,100	-0.20(-1.53%)
Apr 22, 2016	13.14	13.20	13.05	13.17	3,371,112	+0.10(+0.78%)
Apr 21, 2016	13.05	13.17	13.00	13.07	2,113,154	-0.05(-0.35%)
Apr 20, 2016	13.11	13.29	13.02	13.12	3,371,783	+0.01(+0.05%)
Apr 19, 2016	12.92	13.12	12.85	13.11	2,667,856	+0.29(+2.22%)
Apr 18, 2016	12.26	12.83	12.26	12.83	3,529,431	+0.27(+2.15%)
Apr 15, 2016	12.45	12.56	12.39	12.56	3,906,597	-0.02(-0.15%)
Apr 14, 2016	12.62	12.63	12.45	12.57	1,839,026	-0.01(-0.07%)
Apr 13, 2016	12.51	12.60	12.41	12.58	2,459,030	+0.11(+0.92%)
Apr 12, 2016	12.09	12.58	12.04	12.47	3,952,693	+0.34(+2.84%)
Apr 11, 2016	12.17	12.30	12.12	12.12	2,891,713	+0.05(+0.38%)
Apr 08, 2016	11.96	12.10	11.91	12.08	2,719,391	+0.40(+3.40%)
Apr 07, 2016	11.62	11.74	11.56	11.68	1,992,148	-0.06(-0.48%)
Apr 06, 2016	11.55	11.76	11.52	11.74	2,037,385	+0.25(+2.16%)
Apr 05, 2016	11.63	11.66	11.47	11.49	2,159,491	-0.27(-2.27%)
Apr 04, 2016	11.80	11.89	11.70	11.76	1,768,906	-0.00(-0.03%)