Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.42	16.58	16.28	16.58	8,061,060	+0.04(+0.27%)
May 30, 2019	16.74	16.78	16.52	16.53	8,634,746	-0.16(-0.97%)
May 29, 2019	16.85	16.93	16.54	16.69	8,868,843	-0.17(-1.01%)
May 28, 2019	16.92	17.10	16.86	16.86	9,495,895	+0.02(+0.11%)
May 24, 2019	16.71	16.88	16.64	16.84	4,321,595	+0.22(+1.30%)
May 23, 2019	16.55	16.67	16.44	16.63	5,295,321	-0.12(-0.70%)
May 22, 2019	16.84	16.87	16.67	16.75	3,722,019	-0.14(-0.85%)
May 21, 2019	16.87	16.96	16.73	16.89	10,003,071	+0.10(+0.59%)
May 20, 2019	16.89	16.90	16.70	16.79	3,412,945	-0.08(-0.48%)
May 17, 2019	16.63	16.89	16.61	16.87	6,905,476	+0.22(+1.30%)
May 16, 2019	16.55	16.73	16.53	16.66	7,063,476	+0.17(+1.04%)
May 15, 2019	16.36	16.56	16.33	16.49	5,998,791	+0.10(+0.63%)
May 14, 2019	16.55	16.57	16.38	16.38	5,975,343	+0.21(+1.30%)
May 13, 2019	16.00	16.18	15.90	16.17	8,143,846	+0.18(+1.11%)
May 10, 2019	16.08	16.15	15.74	15.99	10,380,095	+0.13(+0.82%)
May 09, 2019	15.91	16.02	15.80	15.86	5,170,517	-0.08(-0.49%)
May 08, 2019	15.88	16.04	15.86	15.94	4,859,856	+0.07(+0.47%)
May 07, 2019	15.85	15.95	15.77	15.87	4,939,857	-0.09(-0.54%)
May 06, 2019	15.75	15.97	15.75	15.96	5,305,251	+0.05(+0.30%)
May 03, 2019	15.79	15.93	15.76	15.91	5,143,392	+0.15(+0.96%)
May 02, 2019	15.97	15.97	15.67	15.76	7,089,338	-0.23(-1.44%)