Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.35	18.38	18.25	18.37	2,007,974	+0.02(+0.13%)
Nov 27, 2019	18.25	18.34	18.12	18.34	4,502,322	+0.11(+0.61%)
Nov 26, 2019	18.25	18.30	18.19	18.23	4,201,689	-0.03(-0.16%)
Nov 25, 2019	18.17	18.32	18.10	18.26	5,245,577	+0.18(+0.99%)
Nov 22, 2019	18.26	18.30	18.07	18.08	5,451,072	-0.17(-0.93%)
Nov 21, 2019	18.23	18.26	18.14	18.25	4,746,809	+0.02(+0.13%)
Nov 20, 2019	18.11	18.24	18.03	18.23	5,645,850	+0.04(+0.24%)
Nov 19, 2019	18.36	18.37	18.06	18.18	7,425,776	-0.21(-1.16%)
Nov 18, 2019	18.45	18.48	18.35	18.40	14,429,043	-0.06(-0.31%)
Nov 15, 2019	18.26	18.47	18.20	18.46	4,688,100	+0.22(+1.22%)
Nov 14, 2019	18.46	18.46	18.11	18.23	8,296,204	+0.14(+0.76%)
Nov 13, 2019	17.87	18.11	17.82	18.09	9,545,400	+0.22(+1.23%)
Nov 12, 2019	17.67	17.91	17.65	17.87	13,401,663	+0.23(+1.32%)
Nov 11, 2019	17.54	17.71	17.52	17.64	6,861,140	+0.14(+0.77%)
Nov 08, 2019	17.22	17.70	17.16	17.51	11,850,063	+0.35(+2.01%)
Nov 07, 2019	17.32	17.32	17.13	17.16	5,720,434	-0.08(-0.49%)
Nov 06, 2019	17.24	17.36	17.20	17.24	9,136,363	-0.00(-0.03%)
Nov 05, 2019	17.26	17.36	17.12	17.25	7,937,817	+0.02(+0.11%)
Nov 04, 2019	17.24	17.30	17.15	17.23	13,558,659	+0.00(+0.03%)
Nov 01, 2019	17.05	17.23	17.04	17.23	4,290,278	+0.21(+1.26%)
Oct 31, 2019	17.02	17.03	16.90	17.01	4,522,876	-0.01(-0.05%)
Oct 30, 2019	17.05	17.05	16.92	17.02	4,351,109	+0.00(+0.00%)
Oct 29, 2019	17.09	17.11	16.99	17.02	4,379,380	-0.10(-0.57%)
Oct 28, 2019	17.08	17.21	17.08	17.12	6,281,560	+0.07(+0.44%)
Oct 25, 2019	17.01	17.07	17.00	17.04	3,955,728	-0.05(-0.30%)
Oct 24, 2019	17.12	17.14	16.97	17.09	3,519,153	+0.01(+0.08%)
Oct 23, 2019	16.96	17.14	16.95	17.08	5,804,848	+0.14(+0.80%)
Oct 22, 2019	16.96	17.09	16.92	16.95	9,038,505	+0.03(+0.17%)
Oct 21, 2019	16.88	16.94	16.86	16.92	10,102,913	+0.05(+0.28%)
Oct 18, 2019	16.73	16.94	16.70	16.87	11,030,064	+0.17(+1.03%)
Oct 17, 2019	16.73	16.75	16.59	16.70	4,499,924	+0.03(+0.17%)
Oct 16, 2019	16.65	16.74	16.64	16.67	5,985,040	-0.00(-0.03%)
Oct 15, 2019	16.63	16.76	16.55	16.67	8,322,156	+0.03(+0.20%)
Oct 14, 2019	16.72	16.75	16.57	16.64	2,655,689	-0.14(-0.81%)
Oct 11, 2019	16.84	16.92	16.77	16.78	5,281,725	+0.12(+0.70%)
Oct 10, 2019	16.54	16.70	16.49	16.66	6,559,095	+0.23(+1.39%)
Oct 09, 2019	16.29	16.45	16.28	16.43	5,272,964	+0.18(+1.12%)
Oct 08, 2019	16.15	16.31	16.14	16.25	5,643,310	-0.01(-0.06%)
Oct 07, 2019	16.22	16.31	16.12	16.26	3,102,489	+0.00(+0.00%)
Oct 04, 2019	16.09	16.27	16.09	16.26	5,129,968	+0.21(+1.28%)
Oct 03, 2019	15.94	16.09	15.79	16.05	8,201,993	+0.10(+0.64%)
Oct 02, 2019	16.34	16.36	15.95	15.95	19,097,596	-0.47(-2.85%)
Oct 01, 2019	16.38	16.48	16.21	16.42	5,611,512	+0.03(+0.17%)
Sep 30, 2019	16.81	16.88	16.37	16.39	11,179,676	-0.45(-2.69%)
Sep 27, 2019	16.74	16.85	16.66	16.84	7,889,411	+0.15(+0.90%)
Sep 26, 2019	16.49	16.72	16.48	16.69	4,775,571	+0.20(+1.19%)
Sep 25, 2019	16.49	16.53	16.40	16.50	4,669,097	-0.03(-0.17%)
Sep 24, 2019	16.49	16.61	16.46	16.52	6,287,581	+0.10(+0.63%)
Sep 23, 2019	16.52	16.54	16.37	16.42	4,808,752	-0.09(-0.54%)
Sep 20, 2019	16.49	16.59	16.45	16.51	8,590,830	+0.07(+0.40%)
Sep 19, 2019	16.58	16.61	16.39	16.45	4,696,095	+0.00(+0.03%)
Sep 18, 2019	16.52	16.63	16.44	16.44	6,504,557	-0.03(-0.17%)
Sep 17, 2019	16.41	16.51	16.38	16.47	4,322,831	+0.04(+0.26%)
Sep 16, 2019	16.55	16.62	16.39	16.43	5,589,080	+0.12(+0.75%)
Sep 13, 2019	16.24	16.41	16.21	16.31	3,810,607	+0.09(+0.58%)
Sep 12, 2019	16.21	16.31	16.10	16.21	3,919,994	-0.03(-0.20%)
Sep 11, 2019	16.26	16.33	16.18	16.24	4,262,390	+0.02(+0.14%)
Sep 10, 2019	16.09	16.28	16.06	16.22	4,608,994	+0.15(+0.93%)
Sep 09, 2019	16.12	16.14	16.01	16.07	5,351,235	+0.03(+0.17%)
Sep 06, 2019	15.93	16.08	15.90	16.04	6,483,362	+0.13(+0.79%)
Sep 05, 2019	15.82	16.02	15.82	15.92	6,778,440	+0.19(+1.22%)
Sep 04, 2019	15.74	15.89	15.71	15.73	11,792,701	+0.09(+0.57%)