Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	16.01	16.01	15.73	15.74	9,476,330	-0.16(-1.01%)
Mar 28, 2019	15.89	15.94	15.78	15.90	4,687,417	-0.01(-0.08%)
Mar 27, 2019	15.86	15.99	15.70	15.91	4,990,594	+0.03(+0.19%)
Mar 26, 2019	15.91	16.07	15.82	15.88	4,968,315	+0.04(+0.25%)
Mar 25, 2019	15.81	15.85	15.67	15.84	5,477,413	-0.05(-0.30%)
Mar 22, 2019	15.91	15.94	15.77	15.89	6,016,545	-0.07(-0.46%)
Mar 21, 2019	16.02	16.10	15.91	15.96	10,432,058	-0.11(-0.68%)
Mar 20, 2019	16.08	16.24	15.94	16.07	7,604,122	-0.01(-0.05%)
Mar 19, 2019	16.04	16.19	16.03	16.08	6,816,676	+0.08(+0.49%)
Mar 18, 2019	15.87	16.00	15.84	16.00	7,637,964	+0.15(+0.96%)
Mar 15, 2019	16.06	16.08	15.83	15.85	7,591,248	-0.23(-1.43%)
Mar 14, 2019	16.00	16.12	15.98	16.08	5,057,472	+0.03(+0.22%)
Mar 13, 2019	16.03	16.11	15.95	16.04	6,635,942	+0.09(+0.54%)
Mar 12, 2019	15.84	16.05	15.84	15.96	5,440,037	+0.12(+0.77%)
Mar 11, 2019	15.62	15.91	15.62	15.84	7,855,982	+0.24(+1.56%)
Mar 08, 2019	15.71	15.71	15.50	15.59	11,266,478	-0.23(-1.45%)
Mar 07, 2019	15.71	15.82	15.58	15.82	14,836,187	+0.17(+1.08%)
Mar 06, 2019	15.45	15.68	15.44	15.65	7,652,688	+0.20(+1.26%)
Mar 05, 2019	15.22	15.48	15.22	15.46	11,492,830	+0.24(+1.60%)
Mar 04, 2019	15.53	15.53	15.11	15.22	25,374,494	-0.95(-5.88%)