Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	16.81	16.87	16.37	16.39	11,181,744	-0.45(-2.69%)
Sep 27, 2019	16.74	16.84	16.66	16.84	7,890,870	+0.15(+0.90%)
Sep 26, 2019	16.49	16.72	16.48	16.69	4,776,454	+0.20(+1.19%)
Sep 25, 2019	16.49	16.53	16.40	16.49	4,669,961	-0.03(-0.17%)
Sep 24, 2019	16.48	16.61	16.46	16.52	6,288,744	+0.10(+0.63%)
Sep 23, 2019	16.51	16.54	16.37	16.42	4,809,641	-0.09(-0.54%)
Sep 20, 2019	16.49	16.59	16.44	16.51	8,592,419	+0.07(+0.40%)
Sep 19, 2019	16.57	16.61	16.39	16.44	4,696,963	+0.00(+0.03%)
Sep 18, 2019	16.52	16.62	16.44	16.44	6,505,760	-0.03(-0.17%)
Sep 17, 2019	16.40	16.50	16.38	16.47	4,323,631	+0.04(+0.26%)
Sep 16, 2019	16.55	16.62	16.39	16.42	5,590,114	+0.12(+0.75%)
Sep 13, 2019	16.24	16.40	16.21	16.30	3,811,312	+0.09(+0.58%)
Sep 12, 2019	16.21	16.31	16.10	16.21	3,920,719	-0.03(-0.20%)
Sep 11, 2019	16.26	16.33	16.18	16.24	4,263,178	+0.02(+0.14%)
Sep 10, 2019	16.09	16.27	16.05	16.22	4,609,847	+0.15(+0.93%)
Sep 09, 2019	16.12	16.14	16.00	16.07	5,352,225	+0.03(+0.18%)
Sep 06, 2019	15.92	16.08	15.90	16.04	6,484,561	+0.13(+0.79%)
Sep 05, 2019	15.82	16.02	15.82	15.91	6,779,694	+0.19(+1.22%)
Sep 04, 2019	15.74	15.89	15.71	15.72	11,794,883	+0.09(+0.57%)
Sep 03, 2019	15.55	15.74	15.45	15.63	18,895,218	+0.00(+0.03%)
Aug 30, 2019	15.64	15.73	15.57	15.63	6,306,445	+0.07(+0.42%)
Aug 29, 2019	15.55	15.61	15.48	15.56	6,973,008	+0.14(+0.94%)
Aug 28, 2019	15.42	15.55	15.36	15.42	8,903,699	+0.05(+0.33%)
Aug 27, 2019	15.38	15.49	15.31	15.37	5,173,933	+0.00(+0.03%)
Aug 26, 2019	15.38	15.45	15.32	15.36	5,882,082	+0.13(+0.86%)
Aug 23, 2019	15.49	15.60	15.18	15.23	8,471,890	-0.36(-2.34%)
Aug 22, 2019	15.79	15.87	15.57	15.60	11,774,962	-0.21(-1.36%)
Aug 21, 2019	15.64	15.89	15.64	15.81	6,426,329	+0.24(+1.56%)
Aug 20, 2019	15.69	15.78	15.53	15.57	6,526,562	-0.18(-1.13%)
Aug 19, 2019	15.82	15.91	15.74	15.75	9,028,165	+0.04(+0.27%)
Aug 16, 2019	15.57	15.72	15.51	15.70	5,217,193	+0.25(+1.63%)
Aug 15, 2019	15.27	15.53	15.23	15.45	4,490,566	+0.15(+0.98%)
Aug 14, 2019	15.57	15.76	15.25	15.30	4,935,689	-0.15(-0.96%)
Aug 13, 2019	15.08	15.49	15.05	15.45	6,755,806	+0.30(+1.99%)
Aug 12, 2019	15.24	15.27	15.09	15.15	4,248,300	-0.05(-0.33%)
Aug 09, 2019	15.25	15.35	15.14	15.20	5,606,417	-0.06(-0.38%)
Aug 08, 2019	15.15	15.31	14.98	15.26	7,284,356	+0.19(+1.25%)
Aug 07, 2019	14.64	15.11	14.49	15.07	10,249,173	+0.34(+2.32%)
Aug 06, 2019	14.86	14.97	14.60	14.73	9,926,019	-0.08(-0.52%)
Aug 05, 2019	14.88	14.94	14.65	14.80	12,121,969	-0.26(-1.70%)
Aug 02, 2019	15.15	15.28	15.01	15.06	6,245,492	-0.06(-0.42%)
Aug 01, 2019	15.00	15.23	14.76	15.12	7,746,954	+0.11(+0.75%)
Jul 31, 2019	15.08	15.21	14.92	15.01	5,280,676	+0.03(+0.18%)
Jul 30, 2019	15.03	15.07	14.90	14.98	6,025,065	-0.02(-0.15%)
Jul 29, 2019	15.19	15.19	14.97	15.01	7,811,834	-0.10(-0.65%)
Jul 26, 2019	15.17	15.28	15.07	15.11	7,461,357	+0.02(+0.12%)
Jul 25, 2019	15.77	15.77	15.03	15.09	13,138,852	-0.64(-4.09%)
Jul 24, 2019	15.91	15.93	15.69	15.73	3,606,311	-0.19(-1.21%)
Jul 23, 2019	16.10	16.10	15.91	15.92	3,900,630	-0.14(-0.87%)
Jul 22, 2019	16.09	16.16	16.04	16.06	5,321,211	-0.05(-0.28%)
Jul 19, 2019	16.25	16.29	16.10	16.11	3,176,243	-0.21(-1.27%)
Jul 18, 2019	16.23	16.35	16.13	16.31	5,265,790	+0.08(+0.50%)
Jul 17, 2019	16.23	16.30	16.18	16.23	5,409,963	+0.07(+0.45%)
Jul 16, 2019	16.28	16.29	16.06	16.16	4,638,229	-0.16(-0.99%)
Jul 15, 2019	16.44	16.48	16.26	16.32	3,132,778	-0.09(-0.55%)
Jul 12, 2019	16.63	16.63	16.37	16.41	3,947,225	-0.17(-1.03%)
Jul 11, 2019	16.48	16.63	16.47	16.58	4,651,086	+0.06(+0.38%)
Jul 10, 2019	16.49	16.59	16.48	16.52	4,396,933	+0.09(+0.52%)
Jul 09, 2019	16.09	16.46	16.09	16.44	4,844,924	+0.26(+1.61%)
Jul 08, 2019	16.32	16.35	16.17	16.18	4,697,145	-0.18(-1.13%)
Jul 05, 2019	16.33	16.37	16.21	16.36	4,448,609	+0.06(+0.39%)
Jul 03, 2019	16.17	16.31	16.15	16.30	3,318,161	+0.13(+0.81%)
Jul 02, 2019	16.21	16.31	16.12	16.17	6,313,917	-0.09(-0.58%)