Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	12.44	12.48	11.97	11.97	8,890,059	-0.44(-3.55%)
Feb 27, 2018	12.74	12.78	12.39	12.41	7,331,462	-0.35(-2.74%)
Feb 26, 2018	12.71	12.77	12.62	12.76	7,037,380	+0.06(+0.47%)
Feb 23, 2018	12.68	12.73	12.57	12.70	8,240,797	+0.11(+0.84%)
Feb 22, 2018			12.59	12.60	7,497,137	-0.24(-1.85%)
Feb 21, 2018	12.85	13.03	12.81	12.83	7,660,720	+0.01(+0.09%)
Feb 20, 2018	12.85	13.02	12.80	12.82	8,475,909	-0.07(-0.55%)
Feb 16, 2018		12.89	12.89	12.89	0	-0.11(-0.81%)
Feb 15, 2018	12.99	13.26	12.81	13.00	13,218,499	+0.09(+0.73%)
Feb 14, 2018	12.88	12.95	12.72	12.91	11,683,966	+0.18(+1.41%)
Feb 13, 2018	12.56	12.76	12.46	12.73	6,380,415	+0.11(+0.86%)
Feb 12, 2018	12.48	12.68	12.40	12.62	8,170,694	+0.26(+2.09%)
Feb 09, 2018	12.53	12.60	12.08	12.36	11,343,825	-0.12(-0.93%)
Feb 08, 2018	12.83	12.83	12.48	12.48	11,618,097	-0.30(-2.33%)
Feb 07, 2018	12.80	12.82	12.62	12.77	9,156,273	+0.04(+0.34%)
Feb 06, 2018	12.44	12.79	12.21	12.73	13,987,555	+0.22(+1.76%)
Feb 05, 2018	12.55	12.73	12.43	12.51	16,031,190	-0.10(-0.76%)
Feb 02, 2018	12.94	12.94	12.59	12.61	14,534,602	-0.42(-3.24%)
Feb 01, 2018	13.31	13.34	13.01	13.03	10,296,079	-0.28(-2.10%)
Jan 31, 2018	13.42	13.42	13.22	13.31	6,404,200	-0.07(-0.49%)
Jan 30, 2018	13.61	13.66	13.36	13.37	8,911,431	-0.28(-2.05%)
Jan 29, 2018	13.83	13.83	13.65	13.65	9,809,083	-0.22(-1.60%)
Jan 26, 2018	14.04	14.06	13.83	13.87	8,147,184	-0.16(-1.11%)
Jan 25, 2018	14.41	14.48	13.97	14.03	6,823,289	-0.32(-2.23%)
Jan 24, 2018	14.44	14.46	14.29	14.35	6,597,196	+0.00(+0.03%)
Jan 23, 2018	14.38	14.43	14.29	14.35	7,588,998	-0.05(-0.38%)
Jan 22, 2018	14.36	14.40	14.28	14.40	7,138,102	+0.09(+0.63%)
Jan 19, 2018	14.42	14.44	14.27	14.31	5,583,159	-0.12(-0.83%)
Jan 18, 2018	14.46	14.47	14.31	14.43	4,793,117	-0.03(-0.23%)
Jan 17, 2018	14.51	14.53	14.29	14.46	4,710,000	+0.01(+0.08%)
Jan 16, 2018	14.55	14.56	14.40	14.45	5,072,435	+0.01(+0.10%)
Jan 12, 2018		14.44	14.44	14.44	0	+0.09(+0.63%)
Jan 11, 2018	14.29	14.37	14.19	14.35	6,576,323	+0.12(+0.84%)
Jan 10, 2018			14.16	14.23	10,345,863	-0.39(-2.68%)
Jan 09, 2018	14.86	14.86	14.61	14.62	4,751,448	-0.18(-1.20%)
Jan 08, 2018	14.80	14.84	14.75	14.80	4,121,154	-0.00(-0.02%)
Jan 05, 2018	14.91	14.97	14.74	14.80	6,880,808	-0.01(-0.07%)
Jan 04, 2018	14.75	14.82	14.71	14.81	5,575,906	+0.13(+0.89%)
Jan 03, 2018	14.64	14.71	14.50	14.68	5,062,314	+0.10(+0.67%)
Jan 02, 2018	14.30	14.61	14.23	14.58	6,782,820	+0.37(+2.63%)
Dec 29, 2017		14.21	14.21	14.21	0	-0.04(-0.25%)
Dec 28, 2017	14.15	14.26	14.11	14.24	4,179,842	+0.11(+0.80%)
Dec 27, 2017	14.09	14.17	14.04	14.13	4,207,173	+0.04(+0.26%)
Dec 26, 2017	14.04	14.16	14.01	14.10	2,585,865	+0.06(+0.44%)
Dec 22, 2017	14.03	14.06	13.92	14.03	4,440,652	-0.01(-0.08%)
Dec 21, 2017	13.98	14.12	13.85	14.04	5,662,574	+0.05(+0.34%)
Dec 20, 2017	14.13	14.15	13.96	14.00	5,654,220	-0.11(-0.77%)
Dec 19, 2017	14.22	14.25	14.09	14.11	6,482,886	-0.09(-0.61%)
Dec 18, 2017	14.16	14.31	14.15	14.19	7,948,967	+0.13(+0.90%)
Dec 15, 2017	14.06	14.17	14.02	14.07	7,701,978	+0.02(+0.13%)
Dec 14, 2017	14.02	14.20	14.01	14.05	10,393,739	+0.01(+0.08%)
Dec 13, 2017	13.87	14.08	13.87	14.04	9,880,508	+0.10(+0.70%)
Dec 12, 2017	14.00	14.07	13.90	13.94	5,436,299	-0.07(-0.47%)
Dec 11, 2017	13.98	14.09	13.87	14.00	6,485,168	+0.08(+0.55%)
Dec 08, 2017	14.00	14.01	13.82	13.93	4,442,235	-0.04(-0.29%)
Dec 07, 2017	13.81	13.99	13.77	13.97	5,349,174	+0.11(+0.81%)
Dec 06, 2017	13.95	14.00	13.81	13.86	6,294,550	-0.09(-0.65%)
Dec 05, 2017	13.93	13.98	13.91	13.95	6,184,187	+0.03(+0.21%)
Dec 04, 2017	13.96	13.96	13.85	13.92	9,048,084	+0.01(+0.05%)