Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	16.01	16.01	15.73	15.74	9,475,325	-0.16(-1.01%)
Mar 28, 2019	15.89	15.95	15.79	15.90	4,686,919	-0.01(-0.08%)
Mar 27, 2019	15.86	15.99	15.70	15.91	4,990,065	+0.03(+0.19%)
Mar 26, 2019	15.91	16.07	15.82	15.88	4,967,788	+0.04(+0.25%)
Mar 25, 2019	15.81	15.85	15.67	15.84	5,476,832	-0.05(-0.30%)
Mar 22, 2019	15.91	15.95	15.77	15.89	6,015,907	-0.07(-0.46%)
Mar 21, 2019	16.02	16.10	15.91	15.96	10,430,951	-0.11(-0.68%)
Mar 20, 2019	16.08	16.24	15.94	16.07	7,603,315	-0.01(-0.05%)
Mar 19, 2019	16.04	16.19	16.03	16.08	6,815,953	+0.08(+0.49%)
Mar 18, 2019	15.87	16.00	15.84	16.00	7,637,154	+0.15(+0.96%)
Mar 15, 2019	16.06	16.09	15.83	15.85	7,590,443	-0.23(-1.43%)
Mar 14, 2019	16.00	16.12	15.98	16.08	5,056,935	+0.03(+0.22%)
Mar 13, 2019	16.03	16.11	15.95	16.05	6,635,238	+0.09(+0.54%)
Mar 12, 2019	15.84	16.05	15.84	15.96	5,439,460	+0.12(+0.77%)
Mar 11, 2019	15.63	15.92	15.63	15.84	7,855,149	+0.24(+1.56%)
Mar 08, 2019	15.71	15.71	15.50	15.59	11,265,282	-0.23(-1.45%)
Mar 07, 2019	15.71	15.82	15.58	15.82	14,834,613	+0.17(+1.08%)
Mar 06, 2019	15.45	15.69	15.44	15.66	7,651,876	+0.20(+1.26%)
Mar 05, 2019	15.22	15.48	15.22	15.46	11,491,611	+0.24(+1.60%)
Mar 04, 2019	15.53	15.53	15.11	15.22	25,371,802	-0.95(-5.88%)