Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	12.45	12.64	12.29	12.36	5,173,005	+0.09(+0.72%)
Jul 30, 2015	12.14	12.28	12.10	12.27	2,525,806	+0.11(+0.91%)
Jul 29, 2015	12.15	12.29	12.07	12.16	3,270,548	+0.01(+0.07%)
Jul 28, 2015	11.94	12.17	11.79	12.15	4,354,847	+0.22(+1.88%)
Jul 27, 2015	12.03	12.03	11.86	11.92	2,507,744	-0.15(-1.27%)
Jul 24, 2015	11.97	12.14	11.95	12.08	3,361,320	+0.05(+0.38%)
Jul 23, 2015	12.17	12.19	11.97	12.03	3,694,281	-0.10(-0.82%)
Jul 22, 2015	12.53	12.53	12.08	12.13	4,388,528	-0.50(-3.93%)
Jul 21, 2015	12.74	12.80	12.55	12.63	2,453,667	-0.09(-0.67%)
Jul 20, 2015	13.04	13.04	12.65	12.71	2,265,576	-0.29(-2.27%)
Jul 17, 2015	13.04	13.06	12.88	13.01	3,032,392	+0.01(+0.11%)
Jul 16, 2015	12.90	13.05	12.78	12.99	1,696,864	+0.15(+1.19%)
Jul 15, 2015	12.87	13.04	12.76	12.84	2,363,107	-0.10(-0.79%)
Jul 14, 2015	13.04	13.04	12.87	12.94	2,375,566	-0.14(-1.04%)
Jul 13, 2015	13.04	13.15	12.94	13.08	2,390,353	+0.18(+1.39%)
Jul 10, 2015	12.96	12.98	12.76	12.90	2,515,451	+0.09(+0.66%)
Jul 09, 2015	13.11	13.16	12.78	12.81	3,330,033	-0.16(-1.22%)
Jul 08, 2015	12.96	13.13	12.89	12.97	3,002,942	-0.12(-0.89%)
Jul 07, 2015	12.86	13.11	12.66	13.09	3,563,098	+0.18(+1.41%)
Jul 06, 2015	13.01	13.12	12.87	12.91	2,644,230	-0.39(-2.96%)
Jul 02, 2015	13.14	13.30	13.30	13.30	3,122,688	+0.18(+1.38%)
Jul 01, 2015	13.29	13.29	13.07	13.12	3,234,900	-0.15(-1.13%)
Jun 30, 2015	13.29	13.34	13.12	13.27	3,741,155	+0.00(+0.00%)
Jun 29, 2015	13.44	13.44	13.20	13.27	2,973,834	-0.37(-2.74%)
Jun 26, 2015	13.69	13.69	13.48	13.65	4,970,300	-0.12(-0.87%)
Jun 25, 2015	13.83	13.92	13.73	13.76	3,873,833	-0.07(-0.53%)
Jun 24, 2015	13.62	13.89	13.62	13.84	4,045,240	+0.14(+1.06%)
Jun 23, 2015	13.52	13.72	13.51	13.69	4,069,910	+0.17(+1.26%)
Jun 22, 2015	13.23	13.59	13.23	13.52	5,056,495	+0.27(+2.01%)
Jun 19, 2015	12.77	13.33	12.76	13.26	6,055,195	+0.36(+2.82%)
Jun 18, 2015	12.91	12.97	12.81	12.89	2,510,917	+0.02(+0.15%)
Jun 17, 2015	12.84	12.91	12.69	12.87	2,245,688	+0.07(+0.53%)
Jun 16, 2015	12.82	12.91	12.69	12.81	2,134,431	-0.04(-0.31%)
Jun 15, 2015	12.78	12.90	12.74	12.85	3,979,067	+0.00(+0.00%)
Jun 12, 2015	12.92	12.94	12.73	12.85	5,090,543	-0.21(-1.61%)
Jun 11, 2015	13.13	13.16	13.04	13.06	1,668,563	-0.09(-0.69%)
Jun 10, 2015	13.23	13.34	13.13	13.15	2,539,348	+0.11(+0.85%)
Jun 09, 2015	12.95	13.14	12.85	13.04	2,860,269	+0.16(+1.21%)
Jun 08, 2015	13.29	13.30	12.79	12.88	5,452,805	-0.45(-3.34%)
Jun 05, 2015	13.32	13.46	13.25	13.33	2,974,363	-0.10(-0.74%)
Jun 04, 2015	13.64	13.68	13.38	13.42	3,556,212	-0.31(-2.27%)
Jun 03, 2015	13.81	13.88	13.71	13.74	2,472,670	-0.12(-0.86%)
Jun 02, 2015	13.80	13.91	13.75	13.86	3,084,269	+0.17(+1.24%)
Jun 01, 2015	13.66	13.87	13.59	13.69	2,907,083	+0.09(+0.69%)
May 29, 2015	13.72	13.72	13.51	13.59	3,032,861	-0.19(-1.40%)
May 28, 2015	13.65	13.79	13.63	13.78	2,586,465	+0.04(+0.31%)
May 27, 2015	13.76	13.82	13.64	13.74	3,622,748	-0.07(-0.51%)
May 26, 2015	13.88	13.93	13.70	13.81	4,747,696	-0.49(-3.41%)
May 22, 2015	14.44	14.30	14.30	14.30	2,043,480	-0.20(-1.37%)
May 21, 2015	14.25	14.55	14.22	14.50	2,293,876	+0.31(+2.16%)
May 20, 2015	14.31	14.37	14.12	14.19	2,501,186	-0.07(-0.52%)
May 19, 2015	14.37	14.46	14.17	14.27	2,588,651	-0.22(-1.49%)
May 18, 2015	14.56	14.56	14.44	14.48	1,039,421	-0.09(-0.58%)
May 15, 2015	14.26	14.58	14.10	14.57	2,607,256	+0.27(+1.90%)
May 14, 2015	14.52	14.59	14.26	14.30	2,234,603	-0.17(-1.18%)
May 13, 2015	14.68	14.74	14.39	14.47	1,941,648	+0.06(+0.42%)
May 12, 2015	14.37	14.53	14.26	14.41	2,603,816	+0.06(+0.45%)
May 11, 2015	14.33	14.44	14.23	14.34	2,779,426	+0.01(+0.04%)
May 08, 2015	14.13	14.35	14.04	14.34	4,433,610	+0.26(+1.82%)
May 07, 2015	14.08	14.09	13.82	14.08	2,854,327	-0.07(-0.49%)
May 06, 2015	14.48	14.48	14.05	14.15	5,249,051	-0.35(-2.39%)
May 05, 2015	14.71	14.75	14.38	14.49	2,549,714	-0.17(-1.18%)
May 04, 2015	14.56	14.68	14.54	14.67	2,840,594	+0.12(+0.84%)