Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.35	18.37	18.25	18.36	2,008,345	+0.02(+0.13%)
Nov 27, 2019	18.24	18.34	18.12	18.34	4,503,155	+0.11(+0.61%)
Nov 26, 2019	18.24	18.29	18.19	18.23	4,202,466	-0.03(-0.16%)
Nov 25, 2019	18.16	18.31	18.10	18.26	5,246,548	+0.18(+0.99%)
Nov 22, 2019	18.26	18.29	18.07	18.08	5,452,081	-0.17(-0.93%)
Nov 21, 2019	18.22	18.25	18.13	18.25	4,747,687	+0.02(+0.13%)
Nov 20, 2019	18.11	18.23	18.03	18.22	5,646,895	+0.04(+0.24%)
Nov 19, 2019	18.36	18.36	18.06	18.18	7,427,150	-0.21(-1.16%)
Nov 18, 2019	18.44	18.48	18.35	18.39	14,431,713	-0.06(-0.31%)
Nov 15, 2019	18.25	18.47	18.20	18.45	4,688,968	+0.22(+1.22%)
Nov 14, 2019	18.46	18.46	18.11	18.23	8,297,739	+0.14(+0.76%)
Nov 13, 2019	17.86	18.11	17.82	18.09	9,547,165	+0.22(+1.23%)
Nov 12, 2019	17.67	17.91	17.65	17.87	13,404,141	+0.23(+1.32%)
Nov 11, 2019	17.54	17.70	17.52	17.64	6,862,409	+0.14(+0.77%)
Nov 08, 2019	17.21	17.69	17.16	17.50	11,852,255	+0.35(+2.01%)
Nov 07, 2019	17.32	17.32	17.13	17.16	5,721,492	-0.08(-0.49%)
Nov 06, 2019	17.24	17.35	17.19	17.24	9,138,053	-0.00(-0.03%)
Nov 05, 2019	17.25	17.36	17.11	17.25	7,939,285	+0.02(+0.11%)
Nov 04, 2019	17.24	17.30	17.15	17.23	13,561,167	+0.00(+0.03%)
Nov 01, 2019	17.04	17.22	17.04	17.22	4,291,071	+0.21(+1.26%)
Oct 31, 2019	17.02	17.03	16.90	17.01	4,523,713	-0.01(-0.05%)
Oct 30, 2019	17.04	17.04	16.91	17.02	4,351,913	+0.00(+0.00%)
Oct 29, 2019	17.08	17.11	16.98	17.02	4,380,190	-0.10(-0.57%)
Oct 28, 2019	17.07	17.20	17.07	17.11	6,282,722	+0.07(+0.44%)
Oct 25, 2019	17.00	17.06	17.00	17.04	3,956,460	-0.05(-0.30%)
Oct 24, 2019	17.11	17.13	16.97	17.09	3,519,804	+0.01(+0.08%)
Oct 23, 2019	16.96	17.14	16.95	17.08	5,805,922	+0.14(+0.80%)
Oct 22, 2019	16.96	17.09	16.92	16.94	9,040,177	+0.03(+0.17%)
Oct 21, 2019	16.88	16.94	16.85	16.91	10,104,782	+0.05(+0.28%)
Oct 18, 2019	16.73	16.94	16.70	16.87	11,032,104	+0.17(+1.04%)
Oct 17, 2019	16.72	16.75	16.59	16.69	4,500,757	+0.03(+0.17%)
Oct 16, 2019	16.64	16.74	16.63	16.67	5,986,147	-0.00(-0.03%)
Oct 15, 2019	16.62	16.76	16.55	16.67	8,323,696	+0.03(+0.20%)
Oct 14, 2019	16.71	16.75	16.56	16.64	2,656,180	-0.14(-0.81%)
Oct 11, 2019	16.84	16.92	16.76	16.77	5,282,702	+0.12(+0.70%)
Oct 10, 2019	16.54	16.70	16.49	16.66	6,560,308	+0.23(+1.39%)
Oct 09, 2019	16.29	16.44	16.27	16.43	5,273,939	+0.18(+1.12%)
Oct 08, 2019	16.15	16.31	16.14	16.25	5,644,354	-0.01(-0.06%)
Oct 07, 2019	16.22	16.30	16.12	16.26	3,103,063	+0.00(+0.00%)
Oct 04, 2019	16.09	16.27	16.09	16.26	5,130,917	+0.21(+1.28%)
Oct 03, 2019	15.93	16.08	15.78	16.05	8,203,510	+0.10(+0.64%)
Oct 02, 2019	16.33	16.35	15.94	15.95	19,101,128	-0.47(-2.85%)
Oct 01, 2019	16.38	16.48	16.21	16.41	5,612,550	+0.03(+0.17%)
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%)