Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.05	26.29	25.82	26.29	5,082,623	+0.07(+0.27%)
May 30, 2019	26.54	26.61	26.20	26.22	5,444,341	-0.26(-0.97%)
May 29, 2019	26.73	26.86	26.24	26.47	5,591,943	-0.27(-1.01%)
May 28, 2019	26.84	27.12	26.74	26.74	5,987,308	+0.03(+0.11%)
May 24, 2019	26.50	26.77	26.38	26.72	2,724,832	+0.34(+1.30%)
May 23, 2019	26.25	26.45	26.07	26.37	3,338,782	-0.19(-0.70%)
May 22, 2019	26.71	26.76	26.45	26.56	2,346,790	-0.23(-0.85%)
May 21, 2019	26.76	26.90	26.54	26.79	6,307,091	+0.16(+0.59%)
May 20, 2019	26.79	26.81	26.48	26.63	2,151,915	-0.13(-0.48%)
May 17, 2019	26.38	26.79	26.35	26.76	4,354,009	+0.34(+1.30%)
May 16, 2019	26.25	26.54	26.22	26.42	4,453,631	+0.27(+1.04%)
May 15, 2019	25.95	26.26	25.90	26.15	3,782,330	+0.16(+0.63%)
May 14, 2019	26.25	26.27	25.97	25.98	3,767,546	-0.58(-2.20%)
May 13, 2019	26.29	26.58	26.12	26.57	4,957,510	+0.29(+1.11%)
May 10, 2019	26.42	26.52	25.86	26.27	6,318,812	+0.21(+0.82%)
May 09, 2019	26.14	26.32	25.95	26.06	3,147,516	-0.13(-0.49%)
May 08, 2019	26.08	26.35	26.05	26.19	2,958,404	+0.12(+0.46%)
May 07, 2019	26.03	26.20	25.91	26.07	3,007,104	-0.14(-0.54%)
May 06, 2019	25.87	26.23	25.87	26.21	3,229,535	+0.08(+0.30%)
May 03, 2019	25.93	26.16	25.90	26.13	3,131,004	+0.25(+0.96%)
May 02, 2019	26.24	26.24	25.74	25.88	4,315,586	-0.38(-1.44%)
May 01, 2019	26.37	26.50	26.20	26.26	11,934,580	-0.08(-0.30%)
Apr 30, 2019	26.64	26.68	26.23	26.34	3,977,952	-0.26(-0.99%)
Apr 29, 2019	26.72	26.73	26.38	26.60	2,194,232	-0.06(-0.24%)
Apr 26, 2019	26.96	26.96	26.50	26.67	5,001,136	-0.27(-1.01%)
Apr 25, 2019	26.99	27.02	26.61	26.94	5,133,125	-0.04(-0.13%)
Apr 24, 2019	26.83	27.07	26.77	26.97	4,883,559	+0.11(+0.42%)
Apr 23, 2019	26.56	26.87	26.43	26.86	3,717,955	+0.24(+0.91%)
Apr 22, 2019	26.57	26.72	26.48	26.62	5,283,155	+0.10(+0.38%)
Apr 18, 2019	26.47	26.54	26.30	26.52	3,205,759	+0.05(+0.19%)
Apr 17, 2019	26.54	26.67	26.32	26.47	3,201,640	+0.01(+0.03%)
Apr 16, 2019	26.62	26.67	26.43	26.46	2,231,331	-0.11(-0.43%)
Apr 15, 2019	26.75	26.76	26.54	26.57	3,657,187	-0.14(-0.53%)
Apr 12, 2019	26.66	26.72	26.45	26.72	2,699,587	+0.21(+0.81%)
Apr 11, 2019	26.17	26.56	26.16	26.50	2,518,248	+0.29(+1.09%)
Apr 10, 2019	26.32	26.40	26.20	26.22	2,713,704	-0.05(-0.19%)
Apr 09, 2019	26.48	26.49	26.19	26.27	3,882,786	-0.18(-0.67%)
Apr 08, 2019	26.39	26.50	26.27	26.45	3,221,237	+0.09(+0.35%)
Apr 05, 2019	26.22	26.35	26.08	26.35	3,135,352	+0.09(+0.35%)
Apr 04, 2019	26.24	26.38	26.08	26.26	3,644,250	-0.01(-0.05%)
Apr 03, 2019	26.07	26.30	26.00	26.27	4,025,674	+0.17(+0.66%)
Apr 02, 2019	26.02	26.20	25.96	26.10	3,576,077	+0.15(+0.58%)
Apr 01, 2019	26.00	26.03	25.56	25.95	5,786,668	+0.10(+0.39%)
Mar 29, 2019	26.30	26.30	25.85	25.85	5,768,039	-0.26(-1.01%)
Mar 28, 2019	26.11	26.20	25.93	26.12	2,853,130	-0.02(-0.08%)
Mar 27, 2019	26.06	26.26	25.80	26.14	3,037,667	+0.05(+0.19%)
Mar 26, 2019	26.13	26.40	26.00	26.09	3,024,106	+0.06(+0.25%)
Mar 25, 2019	25.97	26.04	25.74	26.02	3,333,984	-0.08(-0.30%)
Mar 22, 2019	26.14	26.20	25.91	26.10	3,662,142	-0.12(-0.46%)
Mar 21, 2019	26.32	26.45	26.14	26.22	6,349,770	-0.18(-0.67%)
Mar 20, 2019	26.42	26.68	26.19	26.40	4,628,466	-0.01(-0.05%)
Mar 19, 2019	26.35	26.60	26.34	26.42	4,149,164	+0.13(+0.49%)
Mar 18, 2019	26.07	26.29	26.02	26.29	4,649,065	+0.25(+0.96%)
Mar 15, 2019	26.38	26.42	26.01	26.04	4,620,630	-0.38(-1.43%)
Mar 14, 2019	26.29	26.48	26.25	26.42	3,078,374	+0.06(+0.22%)
Mar 13, 2019	26.33	26.47	26.20	26.36	4,039,156	+0.14(+0.54%)
Mar 12, 2019	26.02	26.37	26.02	26.22	3,311,233	+0.20(+0.77%)
Mar 11, 2019	25.67	26.15	25.67	26.02	4,781,768	+0.40(+1.56%)
Mar 08, 2019	25.81	25.81	25.47	25.62	6,857,663	-0.38(-1.45%)
Mar 07, 2019	25.81	26.00	25.59	26.00	9,030,469	+0.28(+1.08%)
Mar 06, 2019	25.38	25.77	25.37	25.72	4,658,027	+0.32(+1.26%)
Mar 05, 2019	25.00	25.43	25.00	25.40	6,995,439	+0.40(+1.60%)
Mar 04, 2019	25.51	25.51	24.83	25.00	15,444,911	-1.56(-5.88%)