Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.43	16.58	16.28	16.58	8,059,570	+0.04(+0.27%)
May 30, 2019	16.74	16.78	16.52	16.53	8,633,150	-0.16(-0.97%)
May 29, 2019	16.86	16.94	16.55	16.70	8,867,204	-0.17(-1.01%)
May 28, 2019	16.92	17.10	16.87	16.87	9,494,140	+0.02(+0.11%)
May 24, 2019	16.71	16.88	16.64	16.85	4,320,796	+0.22(+1.30%)
May 23, 2019	16.56	16.68	16.44	16.63	5,294,343	-0.12(-0.70%)
May 22, 2019	16.84	16.88	16.68	16.75	3,721,331	-0.14(-0.85%)
May 21, 2019	16.88	16.96	16.74	16.89	10,001,222	+0.10(+0.59%)
May 20, 2019	16.89	16.91	16.70	16.79	3,412,314	-0.08(-0.48%)
May 17, 2019	16.64	16.89	16.61	16.88	6,904,200	+0.22(+1.30%)
May 16, 2019	16.55	16.73	16.53	16.66	7,062,171	+0.17(+1.04%)
May 15, 2019	16.37	16.56	16.33	16.49	5,997,682	+0.10(+0.63%)
May 14, 2019	16.56	16.57	16.38	16.38	5,974,239	+0.21(+1.30%)
May 13, 2019	16.01	16.18	15.90	16.18	8,142,341	+0.18(+1.11%)
May 10, 2019	16.08	16.15	15.75	16.00	10,378,176	+0.13(+0.82%)
May 09, 2019	15.91	16.02	15.80	15.87	5,169,561	-0.08(-0.49%)
May 08, 2019	15.88	16.04	15.86	15.95	4,858,957	+0.07(+0.46%)
May 07, 2019	15.85	15.95	15.78	15.87	4,938,943	-0.09(-0.54%)
May 06, 2019	15.75	15.97	15.75	15.96	5,304,270	+0.05(+0.30%)
May 03, 2019	15.79	15.93	15.77	15.91	5,142,441	+0.15(+0.96%)
May 02, 2019	15.98	15.98	15.67	15.76	7,088,027	-0.23(-1.44%)