Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	12.96	13.20	12.90	13.09	13,936,539	+0.27(+2.07%)
Oct 30, 2018	12.82	12.91	12.62	12.83	12,829,154	-0.00(-0.03%)
Oct 29, 2018	13.22	13.30	12.71	12.83	9,663,691	-0.32(-2.46%)
Oct 26, 2018	13.02	13.25	12.70	13.16	11,664,479	+0.03(+0.22%)
Oct 25, 2018	13.42	13.44	13.08	13.13	10,409,932	-0.14(-1.05%)
Oct 24, 2018	13.58	13.66	13.26	13.27	6,511,352	-0.34(-2.51%)
Oct 23, 2018	13.47	13.66	13.18	13.61	10,378,421	+0.05(+0.40%)
Oct 22, 2018	13.80	13.84	13.54	13.55	6,176,547	-0.21(-1.50%)
Oct 19, 2018	13.64	13.93	13.63	13.76	11,196,426	+0.13(+0.99%)
Oct 18, 2018	13.62	13.75	13.57	13.62	8,084,694	-0.02(-0.12%)
Oct 17, 2018	14.02	14.02	13.61	13.64	10,646,745	-0.41(-2.94%)
Oct 16, 2018	13.70	14.11	13.62	14.05	8,412,191	+0.45(+3.31%)
Oct 15, 2018	13.49	13.75	13.46	13.60	5,627,194	+0.14(+1.06%)
Oct 12, 2018	13.52	13.58	13.29	13.46	9,777,064	+0.06(+0.44%)
Oct 11, 2018	13.68	13.72	13.36	13.40	12,977,154	-0.35(-2.54%)
Oct 10, 2018	14.13	14.14	13.74	13.75	8,923,133	-0.43(-3.06%)
Oct 09, 2018	14.16	14.29	14.08	14.18	5,212,405	+0.00(+0.00%)
Oct 08, 2018	14.17	14.29	14.13	14.18	5,208,238	-0.00(-0.03%)
Oct 05, 2018	14.25	14.31	14.13	14.19	8,691,753	-0.08(-0.56%)
Oct 04, 2018	14.17	14.31	14.12	14.27	9,860,648	+0.05(+0.33%)
Oct 03, 2018	14.06	14.28	13.97	14.22	9,488,737	+0.18(+1.29%)
Oct 02, 2018	13.93	14.10	13.83	14.04	7,836,864	+0.08(+0.54%)
Oct 01, 2018	13.71	14.04	13.70	13.97	6,894,501	+0.37(+2.76%)
Sep 28, 2018	13.69	13.73	13.53	13.59	9,848,579	-0.05(-0.40%)
Sep 27, 2018	13.68	13.74	13.62	13.65	8,231,722	+0.00(+0.00%)
Sep 26, 2018	13.89	13.91	13.60	13.65	10,791,352	-0.30(-2.14%)
Sep 25, 2018	14.28	14.29	13.93	13.94	7,700,722	-0.29(-2.04%)
Sep 24, 2018	14.55	14.61	14.22	14.23	7,502,679	-0.26(-1.77%)
Sep 21, 2018	14.52	14.60	14.38	14.49	11,557,326	+0.01(+0.09%)
Sep 20, 2018	14.62	14.64	14.41	14.48	8,574,545	-0.09(-0.61%)
Sep 19, 2018	14.55	14.59	14.37	14.57	7,967,398	+0.03(+0.23%)
Sep 18, 2018	14.40	14.55	14.29	14.53	9,633,125	+0.11(+0.73%)
Sep 17, 2018	14.31	14.57	14.27	14.43	5,305,352	+0.16(+1.15%)
Sep 14, 2018	14.34	14.38	14.19	14.26	4,270,679	-0.10(-0.70%)
Sep 13, 2018	14.42	14.45	14.31	14.37	5,472,880	-0.01(-0.09%)
Sep 12, 2018	14.45	14.51	14.33	14.38	4,245,411	-0.07(-0.47%)
Sep 11, 2018	14.21	14.47	14.17	14.45	6,452,121	+0.24(+1.69%)
Sep 10, 2018	14.36	14.42	14.19	14.21	4,360,659	-0.11(-0.79%)
Sep 07, 2018	14.37	14.39	14.10	14.32	5,414,912	-0.10(-0.70%)
Sep 06, 2018	14.58	14.61	14.32	14.42	4,618,508	-0.16(-1.07%)
Sep 05, 2018	14.34	14.59	14.19	14.58	7,848,278	+0.22(+1.52%)
Sep 04, 2018	14.32	14.54	14.28	14.36	7,368,995	-0.03(-0.18%)
Aug 31, 2018		14.38	14.38	14.38	0	-0.25(-1.70%)
Aug 30, 2018	14.61	14.71	14.52	14.63	8,004,191	-0.05(-0.37%)
Aug 29, 2018	14.78	14.79	14.63	14.69	7,423,892	-0.05(-0.34%)
Aug 28, 2018	15.07	15.10	14.72	14.74	10,733,216	-0.24(-1.63%)
Aug 27, 2018	14.99	15.02	14.88	14.98	7,631,232	+0.02(+0.14%)
Aug 24, 2018	15.03	15.10	14.86	14.96	22,551,326	-0.19(-1.28%)
Aug 23, 2018	15.16	15.28	15.11	15.15	3,880,792	-0.08(-0.50%)
Aug 22, 2018	15.14	15.25	15.14	15.23	3,631,631	+0.12(+0.81%)
Aug 21, 2018	15.27	15.35	15.10	15.11	4,271,321	-0.14(-0.91%)
Aug 20, 2018	15.14	15.30	15.07	15.24	5,178,933	+0.08(+0.53%)
Aug 17, 2018	14.82	15.18	14.78	15.16	9,404,285	+0.48(+3.24%)
Aug 16, 2018	14.83	14.87	14.67	14.69	4,750,989	-0.08(-0.51%)
Aug 15, 2018	14.87	14.87	14.52	14.76	4,611,692	-0.18(-1.21%)
Aug 14, 2018	15.00	15.00	14.87	14.95	4,779,402	+0.42(+2.87%)
Aug 13, 2018	14.59	14.63	14.49	14.53	5,624,438	-0.07(-0.50%)
Aug 10, 2018	14.67	14.73	14.58	14.60	7,426,749	-0.13(-0.86%)
Aug 09, 2018	14.55	14.74	14.52	14.73	5,590,824	+0.17(+1.17%)
Aug 08, 2018	14.63	14.63	14.41	14.56	5,063,951	-0.04(-0.28%)
Aug 07, 2018	14.85	14.85	14.51	14.60	10,921,282	-0.26(-1.75%)
Aug 06, 2018	14.67	14.88	14.67	14.86	4,492,818	+0.23(+1.56%)
Aug 03, 2018	14.51	14.74	14.48	14.63	10,125,196	+0.20(+1.41%)
Aug 02, 2018	14.26	14.46	14.13	14.43	6,476,584	+0.08(+0.54%)