Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.20	13.29	13.17	13.20	10,680,338	-0.04(-0.34%)
May 30, 2017	13.33	13.33	13.20	13.24	6,535,696	-0.11(-0.82%)
May 26, 2017	13.49	13.51	13.34	13.35	5,777,881	-0.12(-0.86%)
May 25, 2017	13.66	13.68	13.43	13.47	6,097,811	-0.19(-1.41%)
May 24, 2017	13.63	13.69	13.52	13.66	7,747,233	+0.05(+0.40%)
May 23, 2017	13.68	13.72	13.58	13.61	8,300,296	-0.01(-0.10%)
May 22, 2017	13.60	13.63	13.49	13.62	6,590,686	+0.05(+0.40%)
May 19, 2017	13.38	13.59	13.32	13.57	8,214,514	+0.27(+2.04%)
May 18, 2017	13.23	13.32	13.11	13.30	9,976,331	+0.03(+0.26%)
May 17, 2017	13.51	13.54	13.23	13.26	12,335,347	-0.33(-2.40%)
May 16, 2017	13.81	13.83	13.58	13.59	9,268,052	-0.12(-0.90%)
May 15, 2017	13.86	13.96	13.69	13.71	8,259,435	-0.02(-0.15%)
May 12, 2017	13.72	13.84	13.69	13.73	5,757,092	+0.01(+0.08%)
May 11, 2017	13.89	13.96	13.62	13.72	10,596,753	-0.09(-0.63%)
May 10, 2017	13.85	13.93	13.72	13.81	8,640,817	+0.03(+0.24%)
May 09, 2017	13.84	13.89	13.66	13.77	8,724,775	-0.11(-0.82%)
May 08, 2017	13.88	13.90	13.74	13.89	5,232,902	+0.05(+0.36%)
May 05, 2017	13.56	13.84	13.49	13.84	8,097,385	+0.31(+2.30%)
May 04, 2017	13.78	13.84	13.47	13.53	9,032,958	-0.31(-2.27%)
May 03, 2017	13.81	13.96	13.80	13.84	6,180,710	-0.02(-0.17%)
May 02, 2017	13.75	13.89	13.71	13.86	8,385,440	+0.14(+1.02%)