Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		13.73	13.73	13.73	0	-0.03(-0.24%)
Dec 29, 2016	13.71	13.84	13.69	13.76	2,751,501	+0.06(+0.40%)
Dec 28, 2016	13.87	13.91	13.70	13.71	3,497,281	-0.24(-1.73%)
Dec 27, 2016	13.92	14.02	13.86	13.95	1,741,342	+0.07(+0.52%)
Dec 23, 2016		13.88	13.88	13.88	0	-0.06(-0.44%)
Dec 22, 2016	13.75	13.97	13.73	13.94	4,216,171	+0.17(+1.26%)
Dec 21, 2016	13.74	13.92	13.73	13.77	6,316,907	-0.01(-0.05%)
Dec 20, 2016	13.96	13.96	13.76	13.77	3,572,780	-0.10(-0.75%)
Dec 19, 2016	14.01	14.01	13.80	13.88	5,160,465	-0.13(-0.95%)
Dec 16, 2016	13.76	14.02	13.66	14.01	8,578,000	+0.35(+2.55%)
Dec 15, 2016	13.53	13.70	13.48	13.66	8,232,516	+0.05(+0.33%)
Dec 14, 2016	13.94	13.99	13.58	13.62	6,164,511	-0.37(-2.66%)
Dec 13, 2016	13.81	14.02	13.76	13.99	6,167,952	+0.26(+1.92%)
Dec 12, 2016	13.90	13.97	13.71	13.73	7,291,114	+0.02(+0.17%)
Dec 09, 2016	13.80	13.80	13.65	13.70	4,747,635	-0.05(-0.36%)
Dec 08, 2016	13.75	13.82	13.68	13.75	6,488,591	+0.01(+0.07%)
Dec 07, 2016	13.59	13.74	13.53	13.74	7,766,569	+0.14(+1.01%)
Dec 06, 2016	13.58	13.63	13.47	13.60	7,700,217	-0.04(-0.29%)
Dec 05, 2016	13.71	13.74	13.57	13.64	5,774,189	+0.02(+0.14%)
Dec 02, 2016	13.54	13.70	13.50	13.62	6,398,912	+0.13(+0.99%)
Dec 01, 2016	13.91	13.93	13.46	13.49	7,469,432	-0.22(-1.57%)
Nov 30, 2016	13.99	14.09	13.69	13.71	10,652,216	-0.04(-0.28%)
Nov 29, 2016	13.78	13.84	13.54	13.74	6,652,502	-0.20(-1.43%)
Nov 28, 2016	14.04	14.04	13.86	13.94	6,920,196	-0.01(-0.05%)
Nov 25, 2016	13.90	13.95	13.87	13.95	2,784,986	-0.05(-0.37%)
Nov 23, 2016		14.00	14.00	14.00	0	-0.08(-0.53%)
Nov 22, 2016	14.23	14.25	13.98	14.08	5,931,413	-0.07(-0.51%)
Nov 21, 2016	13.96	14.16	13.94	14.15	4,915,528	+0.37(+2.70%)
Nov 18, 2016	13.66	13.80	13.63	13.78	6,244,368	+0.11(+0.81%)
Nov 17, 2016	13.54	13.71	13.49	13.67	9,485,100	+0.20(+1.48%)
Nov 16, 2016	13.35	13.51	13.34	13.47	5,501,943	+0.07(+0.51%)
Nov 15, 2016	13.16	13.45	13.16	13.40	7,396,952	+0.38(+2.90%)
Nov 14, 2016	13.27	13.34	12.94	13.02	9,198,861	-0.25(-1.87%)
Nov 11, 2016	13.60	13.65	13.23	13.27	10,971,769	-0.45(-3.26%)
Nov 10, 2016	13.78	13.86	13.65	13.72	9,286,722	+0.15(+1.09%)
Nov 09, 2016	13.47	13.66	13.36	13.57	12,521,457	-0.12(-0.86%)
Nov 08, 2016	13.57	13.76	13.52	13.69	5,407,848	+0.08(+0.59%)
Nov 07, 2016	13.27	13.61	13.23	13.61	7,626,808	+0.47(+3.59%)
Nov 04, 2016	13.01	13.17	12.95	13.13	9,767,051	+0.03(+0.24%)
Nov 03, 2016	13.34	13.37	12.90	13.10	10,799,091	-0.19(-1.42%)
Nov 02, 2016	13.61	13.61	13.20	13.29	11,581,231	-0.40(-2.94%)
Nov 01, 2016	13.88	13.88	13.54	13.69	13,011,078	-0.08(-0.56%)
Oct 31, 2016	13.87	13.91	13.74	13.77	7,886,963	-0.14(-0.99%)
Oct 28, 2016	14.01	14.12	13.86	13.91	8,758,270	-0.18(-1.25%)
Oct 27, 2016	13.97	14.09	13.87	14.08	7,946,209	+0.17(+1.24%)
Oct 26, 2016	13.80	13.98	13.71	13.91	6,023,624	+0.05(+0.37%)
Oct 25, 2016	13.90	13.92	13.84	13.86	6,200,660	-0.01(-0.09%)
Oct 24, 2016	14.05	14.06	13.82	13.87	6,473,834	-0.19(-1.36%)
Oct 21, 2016	13.92	14.11	13.92	14.06	5,139,042	+0.06(+0.41%)
Oct 20, 2016	14.19	14.20	13.98	14.00	5,889,376	-0.28(-1.94%)
Oct 19, 2016	14.19	14.38	14.12	14.28	9,052,767	+0.15(+1.04%)
Oct 18, 2016	14.18	14.18	14.02	14.14	8,683,617	+0.10(+0.70%)
Oct 17, 2016	14.03	14.10	13.96	14.04	2,433,887	+0.01(+0.07%)
Oct 14, 2016	14.16	14.18	13.99	14.03	5,018,298	-0.03(-0.20%)
Oct 13, 2016	13.85	14.16	13.77	14.06	6,498,446	+0.12(+0.87%)
Oct 12, 2016	13.74	13.96	13.68	13.93	7,324,084	+0.13(+0.92%)
Oct 11, 2016	13.89	13.89	13.73	13.81	5,973,853	-0.09(-0.67%)
Oct 10, 2016	13.82	13.91	13.74	13.90	2,451,633	+0.19(+1.40%)
Oct 07, 2016	13.75	13.77	13.60	13.71	3,645,540	+0.01(+0.07%)
Oct 06, 2016	13.80	13.81	13.61	13.70	6,883,860	-0.10(-0.72%)
Oct 05, 2016	14.03	14.04	13.75	13.80	5,585,461	-0.05(-0.37%)
Oct 04, 2016	14.06	14.08	13.75	13.85	6,910,953	-0.19(-1.36%)