Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.73	21.83	21.59	21.78	6,517,887	-0.04(-0.19%)
May 30, 2018	21.50	21.87	21.42	21.82	6,605,528	+0.37(+1.73%)
May 29, 2018	21.80	21.85	21.28	21.45	5,268,356	-0.45(-2.05%)
May 25, 2018		21.90	21.90	21.90	0	-0.24(-1.08%)
May 24, 2018	22.18	22.25	22.03	22.13	4,756,609	-0.13(-0.60%)
May 23, 2018	22.00	22.32	21.84	22.27	7,255,464	+0.14(+0.63%)
May 22, 2018	22.58	22.79	22.03	22.13	7,449,009	-0.26(-1.16%)
May 21, 2018	22.62	22.64	22.29	22.39	4,749,291	-0.15(-0.68%)
May 18, 2018	23.00	23.04	22.30	22.54	8,325,917	-0.59(-2.55%)
May 17, 2018	22.99	23.24	22.91	23.13	8,180,513	+0.21(+0.92%)
May 16, 2018	23.23	23.27	22.88	22.92	4,727,846	-0.26(-1.12%)
May 15, 2018	23.14	23.24	22.99	23.18	4,641,541	-0.13(-0.54%)
May 14, 2018	23.51	23.54	23.25	23.30	4,808,601	+0.01(+0.04%)
May 11, 2018	22.94	23.32	22.87	23.30	5,384,304	+0.44(+1.93%)
May 10, 2018	22.83	23.27	22.63	22.85	6,564,819	+0.70(+3.15%)
May 09, 2018	22.10	22.24	21.94	22.16	5,225,124	+0.63(+2.92%)
May 08, 2018	21.74	21.76	21.41	21.53	5,227,686	-0.25(-1.14%)
May 07, 2018	21.74	21.96	21.67	21.78	3,518,494	+0.12(+0.57%)
May 04, 2018	21.20	21.69	21.17	21.65	3,692,880	+0.33(+1.55%)
May 03, 2018	21.23	21.44	21.00	21.32	3,932,205	+0.16(+0.75%)
May 02, 2018	21.15	21.41	21.11	21.16	3,234,443	+0.03(+0.16%)
May 01, 2018	20.87	21.19	20.87	21.13	3,891,823	+0.24(+1.16%)
Apr 30, 2018	20.53	21.00	20.48	20.89	5,680,003	+0.32(+1.58%)
Apr 27, 2018	20.42	20.56	20.27	20.56	7,897,357	+0.26(+1.29%)
Apr 26, 2018	20.33	20.44	20.27	20.30	5,407,734	+0.10(+0.51%)
Apr 25, 2018	20.18	20.48	20.01	20.20	8,182,528	-0.08(-0.41%)
Apr 24, 2018	21.20	21.22	20.19	20.28	14,591,998	-1.12(-5.22%)
Apr 23, 2018	21.50	21.54	21.32	21.40	5,093,201	-0.14(-0.64%)
Apr 20, 2018	22.06	22.08	21.51	21.54	6,715,388	-0.53(-2.41%)
Apr 19, 2018	22.96	22.96	21.99	22.07	6,548,046	-0.77(-3.38%)
Apr 18, 2018	22.83	23.19	22.77	22.84	4,243,974	+0.08(+0.36%)
Apr 17, 2018	22.74	23.17	22.59	22.76	4,713,102	+0.27(+1.20%)
Apr 16, 2018	22.18	22.65	22.10	22.49	2,998,211	+0.37(+1.65%)
Apr 13, 2018	22.08	22.31	21.94	22.12	3,246,295	+0.08(+0.34%)
Apr 12, 2018	22.02	22.21	21.97	22.05	2,361,657	+0.03(+0.16%)
Apr 11, 2018	22.10	22.21	22.00	22.01	3,344,720	-0.13(-0.59%)
Apr 10, 2018	22.07	22.37	22.02	22.14	3,993,555	+0.32(+1.49%)
Apr 09, 2018	21.64	21.95	21.50	21.82	5,376,942	+0.27(+1.25%)
Apr 06, 2018	21.68	21.94	21.40	21.55	3,978,040	-0.18(-0.83%)
Apr 05, 2018	21.36	21.89	21.22	21.73	8,634,335	+0.41(+1.94%)
Apr 04, 2018	20.71	21.43	20.43	21.31	6,436,806	+0.40(+1.91%)
Apr 03, 2018	21.22	21.22	20.54	20.91	4,907,897	-0.19(-0.92%)
Apr 02, 2018	21.67	21.67	20.87	21.11	3,916,332	-0.61(-2.80%)
Mar 29, 2018		21.71	21.71	21.71	0	+0.77(+3.66%)
Mar 28, 2018	20.88	21.14	20.84	20.95	4,480,903	-0.06(-0.26%)
Mar 27, 2018	20.79	21.43	20.60	21.00	7,406,745	+0.34(+1.64%)
Mar 26, 2018	20.73	20.85	20.38	20.67	6,327,253	+0.03(+0.13%)
Mar 23, 2018	21.25	21.40	20.59	20.64	5,291,282	-0.50(-2.35%)
Mar 22, 2018	21.29	21.31	20.91	21.14	5,212,861	-0.34(-1.61%)
Mar 21, 2018	20.69	21.58	20.49	21.48	7,596,594	+0.83(+4.01%)
Mar 20, 2018	21.29	21.33	20.59	20.65	5,414,531	-0.53(-2.51%)
Mar 19, 2018	21.77	21.83	21.03	21.18	6,847,402	-0.58(-2.66%)
Mar 16, 2018	21.83	22.23	21.62	21.76	15,335,415	+0.06(+0.25%)
Mar 15, 2018	22.92	22.92	21.14	21.71	15,849,707	-1.12(-4.93%)
Mar 14, 2018	22.84	23.20	22.82	22.83	5,241,514	+0.14(+0.61%)
Mar 13, 2018	22.65	22.83	22.47	22.69	3,449,752	+0.16(+0.70%)
Mar 12, 2018	22.06	22.58	22.00	22.54	3,285,775	+0.45(+2.03%)
Mar 09, 2018	22.13	22.13	21.80	22.09	4,313,330	+0.09(+0.41%)
Mar 08, 2018	21.76	22.00	21.67	22.00	2,578,429	+0.31(+1.43%)
Mar 07, 2018			21.52	21.69	3,603,557	-0.23(-1.07%)
Mar 06, 2018	21.96	21.98	21.83	21.92	3,010,773	+0.14(+0.63%)
Mar 05, 2018	21.60	21.85	21.54	21.78	3,792,811	+0.06(+0.29%)
Mar 02, 2018	21.82	21.88	21.60	21.72	4,189,543	-0.23(-1.04%)