Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	20.29	20.65	20.65	20.65	2,396,670	+0.23(+1.13%)
Dec 30, 2015	20.46	20.70	20.17	20.42	1,619,245	-0.34(-1.62%)
Dec 29, 2015	20.93	21.10	20.57	20.75	2,228,660	+0.23(+1.12%)
Dec 28, 2015	20.51	20.60	20.35	20.52	1,467,553	-0.33(-1.58%)
Dec 24, 2015	20.96	20.85	20.85	20.85	1,223,171	+0.02(+0.09%)
Dec 23, 2015	20.27	20.85	20.13	20.83	3,218,576	+0.94(+4.72%)
Dec 22, 2015	19.41	19.99	19.38	19.89	4,121,636	+0.50(+2.57%)
Dec 21, 2015	19.63	19.64	19.17	19.40	4,402,894	-0.11(-0.54%)
Dec 18, 2015	19.61	19.85	19.48	19.50	7,234,728	-0.07(-0.35%)
Dec 17, 2015	19.90	19.94	19.51	19.57	7,716,784	-0.29(-1.47%)
Dec 16, 2015	19.23	19.96	19.17	19.86	4,366,960	+0.62(+3.23%)
Dec 15, 2015	18.95	19.43	18.95	19.24	3,499,389	+0.63(+3.38%)
Dec 14, 2015	18.67	18.81	18.16	18.61	3,840,445	-0.19(-0.99%)
Dec 11, 2015	19.55	19.63	18.72	18.80	4,728,311	-1.05(-5.30%)
Dec 10, 2015	19.71	20.17	19.55	19.85	2,651,184	+0.06(+0.28%)
Dec 09, 2015	19.50	20.22	19.41	19.79	5,522,804	+0.62(+3.24%)
Dec 08, 2015	18.90	19.48	18.76	19.17	6,022,266	-0.12(-0.65%)
Dec 07, 2015	20.53	20.55	19.07	19.30	4,670,207	-1.67(-7.98%)
Dec 04, 2015	21.20	21.24	20.78	20.97	3,338,745	-0.40(-1.89%)
Dec 03, 2015	22.15	22.30	21.30	21.37	2,133,557	-0.64(-2.91%)
Dec 02, 2015	22.28	22.62	21.85	22.02	2,678,638	-0.44(-1.94%)
Dec 01, 2015	22.06	22.48	22.00	22.45	2,471,088	+0.40(+1.81%)
Nov 30, 2015	21.93	22.16	21.72	22.05	2,400,636	+0.06(+0.25%)
Nov 27, 2015	21.88	22.20	21.67	22.00	1,851,874	-0.51(-2.27%)
Nov 25, 2015	22.76	22.51	22.51	22.51	1,842,554	-0.25(-1.09%)
Nov 24, 2015	22.58	22.97	22.58	22.76	2,345,020	+0.23(+1.02%)
Nov 23, 2015	22.41	23.05	22.41	22.53	3,178,627	-0.10(-0.44%)
Nov 20, 2015	23.29	23.30	22.55	22.62	2,298,545	-0.58(-2.49%)
Nov 19, 2015	23.46	23.53	23.16	23.20	2,098,269	-0.26(-1.09%)
Nov 18, 2015	23.26	23.63	23.07	23.46	2,187,795	+0.27(+1.15%)
Nov 17, 2015	23.04	23.38	22.81	23.19	2,246,691	+0.12(+0.54%)
Nov 16, 2015	22.48	23.08	22.46	23.07	2,762,487	+0.54(+2.37%)
Nov 13, 2015	22.72	22.90	22.38	22.53	3,337,496	-0.27(-1.20%)
Nov 12, 2015	22.94	23.07	22.72	22.81	3,647,184	-0.45(-1.95%)
Nov 11, 2015	23.26	23.34	22.83	23.26	2,479,192	-0.01(-0.05%)
Nov 10, 2015	23.20	23.53	22.99	23.27	1,885,242	-0.14(-0.58%)
Nov 09, 2015	23.99	24.20	23.29	23.41	2,139,851	-0.57(-2.37%)
Nov 06, 2015	24.42	24.42	23.43	23.97	2,958,395	-0.78(-3.14%)
Nov 05, 2015	25.36	25.51	24.70	24.75	2,590,559	-0.89(-3.46%)
Nov 04, 2015	26.48	26.51	25.41	25.64	2,748,890	-0.80(-3.03%)
Nov 03, 2015	26.26	26.52	25.91	26.44	2,926,687	+0.23(+0.87%)
Nov 02, 2015	26.16	26.52	26.01	26.21	1,735,238	-0.10(-0.37%)
Oct 30, 2015	26.73	26.87	26.31	26.31	2,507,635	-0.41(-1.52%)
Oct 29, 2015	26.50	26.80	26.30	26.72	1,457,087	+0.14(+0.51%)
Oct 28, 2015	25.73	26.67	25.58	26.58	1,916,536	+1.03(+4.03%)
Oct 27, 2015	25.79	25.87	25.34	25.55	2,052,379	-0.51(-1.94%)
Oct 26, 2015	26.65	26.71	26.05	26.06	1,390,629	-0.57(-2.13%)
Oct 23, 2015	26.99	27.03	26.43	26.62	1,716,924	-0.29(-1.08%)
Oct 22, 2015	26.94	27.11	26.69	26.91	3,055,383	+0.09(+0.32%)
Oct 21, 2015	26.96	27.20	26.77	26.83	2,407,240	-0.17(-0.64%)
Oct 20, 2015	26.55	27.14	26.41	27.00	2,106,354	+0.41(+1.55%)
Oct 19, 2015	26.72	26.81	26.35	26.59	2,370,506	-0.44(-1.62%)
Oct 16, 2015	27.08	27.22	26.99	27.02	1,289,642	-0.01(-0.02%)
Oct 15, 2015	26.57	27.21	26.48	27.03	1,939,965	+0.45(+1.69%)
Oct 14, 2015	26.44	26.65	26.21	26.58	2,584,982	+0.22(+0.84%)
Oct 13, 2015	25.92	26.52	25.87	26.36	2,994,452	+0.20(+0.75%)
Oct 12, 2015	26.25	26.36	25.95	26.16	991,579	-0.15(-0.56%)
Oct 09, 2015	26.66	26.66	26.11	26.31	2,257,923	-0.14(-0.51%)
Oct 08, 2015	26.36	26.61	25.86	26.44	2,132,895	+0.08(+0.30%)
Oct 07, 2015	25.96	26.50	25.88	26.36	2,487,524	+0.71(+2.76%)
Oct 06, 2015	25.55	25.91	25.38	25.66	2,184,749	+0.15(+0.58%)
Oct 05, 2015	24.34	25.55	24.29	25.51	2,745,382	+1.53(+6.37%)
Oct 02, 2015	22.99	23.99	22.96	23.98	1,647,571	+0.95(+4.12%)