Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	21.57	21.97	21.47	21.80	8,369,644	+0.44(+2.07%)
Oct 30, 2018	21.35	21.49	21.01	21.36	7,704,599	-0.01(-0.03%)
Oct 29, 2018	22.02	22.14	21.17	21.37	5,803,568	-0.54(-2.46%)
Oct 26, 2018	21.68	22.06	21.15	21.91	7,005,149	+0.05(+0.22%)
Oct 25, 2018	22.35	22.38	21.78	21.86	6,251,726	-0.23(-1.05%)
Oct 24, 2018	22.62	22.74	22.08	22.09	3,910,418	-0.57(-2.51%)
Oct 23, 2018	22.43	22.74	21.95	22.66	6,232,802	+0.09(+0.40%)
Oct 22, 2018	22.98	23.05	22.54	22.57	3,709,350	-0.34(-1.50%)
Oct 19, 2018	22.71	23.19	22.70	22.91	6,724,058	+0.22(+0.99%)
Oct 18, 2018	22.68	22.90	22.60	22.69	4,855,295	-0.03(-0.12%)
Oct 17, 2018	23.35	23.35	22.67	22.71	6,393,945	-0.69(-2.93%)
Oct 16, 2018	22.81	23.50	22.68	23.40	5,051,974	+0.75(+3.31%)
Oct 15, 2018	22.45	22.90	22.41	22.65	3,379,434	+0.24(+1.06%)
Oct 12, 2018	22.51	22.62	22.13	22.41	5,871,655	+0.10(+0.44%)
Oct 11, 2018	22.78	22.85	22.24	22.31	7,793,481	-0.58(-2.54%)
Oct 10, 2018	23.53	23.54	22.88	22.90	5,358,823	-0.72(-3.06%)
Oct 09, 2018	23.58	23.79	23.45	23.62	3,130,330	+0.00(+0.00%)
Oct 08, 2018	23.60	23.79	23.53	23.62	3,127,828	-0.01(-0.03%)
Oct 05, 2018	23.73	23.83	23.53	23.63	5,219,867	-0.13(-0.56%)
Oct 04, 2018	23.59	23.82	23.51	23.76	5,921,851	+0.08(+0.33%)
Oct 03, 2018	23.42	23.78	23.27	23.68	5,698,498	+0.30(+1.29%)
Oct 02, 2018	23.20	23.48	23.03	23.38	4,706,460	+0.13(+0.54%)
Oct 01, 2018	22.83	23.37	22.81	23.25	4,140,520	+0.62(+2.76%)
Sep 28, 2018	22.79	22.87	22.53	22.63	5,914,603	-0.09(-0.40%)
Sep 27, 2018	22.78	22.88	22.69	22.72	4,943,593	+0.00(+0.00%)
Sep 26, 2018	23.13	23.17	22.64	22.72	6,480,789	-0.50(-2.14%)
Sep 25, 2018	23.77	23.79	23.19	23.22	4,624,700	-0.48(-2.04%)
Sep 24, 2018	24.23	24.33	23.68	23.70	4,505,764	-0.43(-1.77%)
Sep 21, 2018	24.17	24.31	23.95	24.13	6,940,798	+0.02(+0.09%)
Sep 20, 2018	24.35	24.38	24.00	24.11	5,149,477	-0.15(-0.61%)
Sep 19, 2018	24.24	24.30	23.93	24.26	4,784,853	+0.06(+0.23%)
Sep 18, 2018	23.98	24.22	23.80	24.20	5,785,211	+0.18(+0.73%)
Sep 17, 2018	23.82	24.26	23.77	24.02	3,186,150	+0.27(+1.15%)
Sep 14, 2018	23.88	23.94	23.63	23.75	2,564,773	-0.17(-0.70%)
Sep 13, 2018	24.00	24.05	23.83	23.92	3,286,759	-0.02(-0.09%)
Sep 12, 2018	24.07	24.16	23.86	23.94	2,549,599	-0.11(-0.47%)
Sep 11, 2018	23.67	24.09	23.60	24.05	3,874,847	+0.40(+1.69%)
Sep 10, 2018	23.91	24.01	23.63	23.65	2,618,811	-0.19(-0.79%)
Sep 07, 2018	23.92	23.97	23.47	23.84	3,251,947	-0.17(-0.70%)
Sep 06, 2018	24.28	24.33	23.84	24.01	2,773,663	-0.26(-1.07%)
Sep 05, 2018	23.88	24.30	23.63	24.27	4,713,314	+0.36(+1.52%)
Sep 04, 2018	23.84	24.20	23.78	23.91	4,425,479	-0.04(-0.18%)
Aug 31, 2018		23.95	23.95	23.95	0	-0.41(-1.70%)
Aug 30, 2018	24.33	24.49	24.17	24.36	4,806,949	-0.09(-0.37%)
Aug 29, 2018	24.61	24.62	24.37	24.45	4,458,448	-0.08(-0.34%)
Aug 28, 2018	25.10	25.14	24.52	24.54	6,445,876	-0.41(-1.63%)
Aug 27, 2018	24.96	25.01	24.79	24.94	4,582,967	+0.04(+0.14%)
Aug 24, 2018	25.03	25.14	24.75	24.91	13,543,288	-0.32(-1.28%)
Aug 23, 2018	25.24	25.44	25.16	25.23	2,330,625	-0.13(-0.50%)
Aug 22, 2018	25.22	25.39	25.20	25.36	2,180,990	+0.20(+0.81%)
Aug 21, 2018	25.42	25.56	25.15	25.15	2,565,158	-0.23(-0.91%)
Aug 20, 2018	25.20	25.48	25.10	25.38	3,110,229	+0.13(+0.53%)
Aug 17, 2018	24.68	25.28	24.61	25.25	5,647,781	+0.79(+3.24%)
Aug 16, 2018	24.70	24.75	24.43	24.46	2,853,225	-0.13(-0.51%)
Aug 15, 2018	24.76	24.76	24.17	24.59	2,769,570	-0.30(-1.21%)
Aug 14, 2018	24.98	24.98	24.75	24.89	2,870,289	-0.13(-0.53%)
Aug 13, 2018	25.12	25.20	24.95	25.02	3,266,080	-0.13(-0.50%)
Aug 10, 2018	25.26	25.37	25.11	25.15	4,312,672	-0.22(-0.86%)
Aug 09, 2018	25.06	25.38	25.01	25.36	3,246,561	+0.29(+1.17%)
Aug 08, 2018	25.19	25.19	24.81	25.07	2,940,608	-0.07(-0.28%)
Aug 07, 2018	25.57	25.58	24.99	25.14	6,341,928	-0.45(-1.75%)
Aug 06, 2018	25.27	25.63	25.27	25.59	2,608,954	+0.39(+1.56%)
Aug 03, 2018	24.99	25.38	24.94	25.20	5,879,645	+0.35(+1.41%)
Aug 02, 2018	24.55	24.90	24.34	24.84	3,760,916	+0.13(+0.54%)