Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	25.55	25.80	25.19	25.38	1,774,844	-0.36(-1.41%)
May 27, 2016	25.65	25.74	25.74	25.74	1,192,695	-0.11(-0.42%)
May 26, 2016	26.35	26.36	25.77	25.85	997,349	-0.18(-0.68%)
May 25, 2016	25.80	26.12	25.68	26.03	1,157,543	+0.39(+1.54%)
May 24, 2016	25.65	25.86	25.42	25.63	1,406,338	+0.27(+1.05%)
May 23, 2016	25.47	25.60	25.29	25.37	625,478	-0.27(-1.04%)
May 20, 2016	25.33	25.68	25.33	25.63	1,179,130	+0.35(+1.38%)
May 19, 2016	25.10	25.30	24.77	25.28	1,282,291	-0.30(-1.17%)
May 18, 2016	25.87	26.17	25.40	25.58	1,113,310	-0.43(-1.64%)
May 17, 2016	25.65	26.43	25.61	26.01	1,427,238	+0.25(+0.99%)
May 16, 2016	25.56	26.00	25.56	25.75	1,518,991	+0.33(+1.30%)
May 13, 2016	25.45	25.87	25.31	25.42	1,402,482	-0.18(-0.70%)
May 12, 2016	25.88	25.98	25.42	25.60	1,671,096	+0.54(+2.14%)
May 11, 2016	25.24	25.26	24.76	25.07	1,855,785	-0.12(-0.47%)
May 10, 2016	24.56	25.34	24.45	25.18	1,244,901	+0.93(+3.84%)
May 09, 2016	24.62	24.73	24.18	24.25	1,382,566	-0.48(-1.96%)
May 06, 2016	24.44	24.86	24.33	24.74	1,616,938	+0.12(+0.49%)
May 05, 2016	25.31	25.32	24.56	24.62	2,094,631	-0.30(-1.19%)
May 04, 2016	25.33	25.58	24.60	24.91	1,292,462	-0.54(-2.10%)
May 03, 2016	25.69	25.81	25.32	25.45	1,427,008	-0.57(-2.20%)
May 02, 2016	26.03	26.14	25.86	26.02	1,484,644	-0.13(-0.51%)
Apr 29, 2016	26.29	26.56	26.12	26.15	1,512,304	-0.23(-0.86%)
Apr 28, 2016	26.28	26.80	26.14	26.38	1,006,041	-0.03(-0.10%)
Apr 27, 2016	26.41	26.61	26.10	26.41	1,867,801	+0.23(+0.89%)
Apr 26, 2016	26.57	26.77	26.12	26.17	1,952,306	-0.18(-0.67%)
Apr 25, 2016	26.73	26.83	26.23	26.35	1,275,023	-0.41(-1.53%)
Apr 22, 2016	26.68	26.82	26.50	26.76	1,659,491	+0.21(+0.78%)
Apr 21, 2016	26.52	26.76	26.41	26.55	1,040,238	-0.09(-0.35%)
Apr 20, 2016	26.63	27.00	26.44	26.65	1,659,821	+0.01(+0.05%)
Apr 19, 2016	26.26	26.65	26.10	26.63	1,313,300	+0.58(+2.22%)
Apr 18, 2016	24.90	26.06	24.90	26.05	1,737,426	+0.55(+2.15%)
Apr 15, 2016	25.29	25.52	25.17	25.51	1,923,093	-0.04(-0.15%)
Apr 14, 2016	25.64	25.65	25.29	25.54	905,294	-0.02(-0.07%)
Apr 13, 2016	25.42	25.60	25.21	25.56	1,210,502	+0.23(+0.92%)
Apr 12, 2016	24.56	25.56	24.47	25.33	1,945,785	+0.70(+2.84%)
Apr 11, 2016	24.72	24.98	24.62	24.63	1,423,498	+0.09(+0.38%)
Apr 08, 2016	24.30	24.59	24.20	24.54	1,338,669	+0.81(+3.40%)
Apr 07, 2016	23.61	23.85	23.48	23.73	980,671	-0.11(-0.48%)
Apr 06, 2016	23.45	23.88	23.40	23.84	1,002,939	+0.50(+2.16%)
Apr 05, 2016	23.62	23.69	23.31	23.34	1,063,049	-0.54(-2.27%)
Apr 04, 2016	23.97	24.15	23.77	23.88	870,776	-0.01(-0.03%)
Apr 01, 2016	24.28	24.31	23.76	23.89	1,051,677	-0.61(-2.49%)
Mar 31, 2016	24.35	24.74	24.35	24.50	1,368,170	+0.14(+0.59%)
Mar 30, 2016	24.00	24.61	23.97	24.35	1,652,536	+0.67(+2.85%)
Mar 29, 2016	23.48	23.73	23.29	23.68	1,862,020	-0.12(-0.50%)
Mar 28, 2016	23.68	23.82	23.36	23.80	1,348,917	+0.21(+0.91%)
Mar 24, 2016	23.12	23.59	23.59	23.59	1,479,141	+0.11(+0.48%)
Mar 23, 2016	24.01	24.05	23.31	23.47	1,299,489	-0.50(-2.10%)
Mar 22, 2016	23.75	24.16	23.72	23.98	1,700,275	+0.13(+0.55%)
Mar 21, 2016	23.89	24.01	23.38	23.84	1,666,682	-0.07(-0.29%)
Mar 18, 2016	24.57	24.64	23.60	23.91	3,287,498	-0.67(-2.74%)
Mar 17, 2016	24.49	24.81	24.42	24.59	1,938,342	+0.44(+1.83%)
Mar 16, 2016	23.75	24.26	23.59	24.15	2,395,413	+0.56(+2.38%)
Mar 15, 2016	23.41	23.67	23.03	23.59	1,486,266	-0.11(-0.48%)
Mar 14, 2016	24.02	24.11	23.62	23.70	1,677,694	-0.67(-2.74%)
Mar 11, 2016	24.32	24.45	23.92	24.37	1,934,471	+0.38(+1.57%)
Mar 10, 2016	24.01	24.20	23.59	23.99	2,603,103	-0.05(-0.21%)
Mar 09, 2016	23.55	24.11	23.48	24.04	3,367,601	+0.65(+2.80%)
Mar 08, 2016	23.53	23.78	23.36	23.38	3,660,899	-0.33(-1.38%)
Mar 07, 2016	23.07	23.73	23.02	23.71	2,740,633	+0.60(+2.62%)
Mar 04, 2016	22.41	23.18	22.29	23.11	2,829,315	+0.86(+3.88%)
Mar 03, 2016	21.91	22.38	21.72	22.24	2,580,645	+0.36(+1.64%)
Mar 02, 2016	21.98	22.07	21.50	21.89	1,874,474	-0.19(-0.86%)