Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	15.08	15.21	14.92	15.01	5,280,676	+0.03(+0.18%)
Jul 30, 2019	15.03	15.07	14.90	14.98	6,025,065	-0.02(-0.15%)
Jul 29, 2019	15.19	15.19	14.97	15.01	7,811,834	-0.10(-0.65%)
Jul 26, 2019	15.17	15.28	15.07	15.11	7,461,357	+0.02(+0.12%)
Jul 25, 2019	15.77	15.77	15.03	15.09	13,138,852	-0.64(-4.09%)
Jul 24, 2019	15.91	15.93	15.69	15.73	3,606,311	-0.19(-1.21%)
Jul 23, 2019	16.10	16.10	15.91	15.92	3,900,630	-0.14(-0.87%)
Jul 22, 2019	16.09	16.16	16.04	16.06	5,321,211	-0.05(-0.28%)
Jul 19, 2019	16.25	16.29	16.10	16.11	3,176,243	-0.21(-1.27%)
Jul 18, 2019	16.23	16.35	16.13	16.31	5,265,790	+0.08(+0.50%)
Jul 17, 2019	16.23	16.30	16.18	16.23	5,409,963	+0.07(+0.45%)
Jul 16, 2019	16.28	16.29	16.06	16.16	4,638,229	-0.16(-0.99%)
Jul 15, 2019	16.44	16.48	16.26	16.32	3,132,778	-0.09(-0.55%)
Jul 12, 2019	16.63	16.63	16.37	16.41	3,947,225	-0.17(-1.03%)
Jul 11, 2019	16.48	16.63	16.47	16.58	4,651,086	+0.06(+0.38%)
Jul 10, 2019	16.49	16.59	16.48	16.52	4,396,933	+0.09(+0.52%)
Jul 09, 2019	16.09	16.46	16.09	16.44	4,844,924	+0.26(+1.61%)
Jul 08, 2019	16.32	16.35	16.17	16.18	4,697,145	-0.18(-1.13%)
Jul 05, 2019	16.33	16.37	16.21	16.36	4,448,609	+0.06(+0.39%)
Jul 03, 2019	16.17	16.31	16.15	16.30	3,318,161	+0.13(+0.81%)
Jul 02, 2019	16.21	16.31	16.12	16.17	6,313,917	-0.09(-0.58%)