Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.78	13.87	13.74	13.77	10,235,480	-0.05(-0.34%)
May 30, 2017	13.91	13.91	13.77	13.82	6,263,471	-0.11(-0.82%)
May 26, 2017	14.08	14.10	13.92	13.93	5,537,220	-0.12(-0.87%)
May 25, 2017	14.25	14.27	14.02	14.06	5,843,825	-0.20(-1.40%)
May 24, 2017	14.22	14.29	14.11	14.26	7,424,545	+0.06(+0.40%)
May 23, 2017	14.27	14.31	14.17	14.20	7,954,572	-0.01(-0.10%)
May 22, 2017	14.19	14.22	14.07	14.21	6,316,170	+0.06(+0.40%)
May 19, 2017	13.96	14.18	13.90	14.16	7,872,362	+0.28(+2.04%)
May 18, 2017	13.81	13.90	13.68	13.87	9,560,796	+0.04(+0.26%)
May 17, 2017	14.10	14.13	13.81	13.84	11,821,554	-0.34(-2.40%)
May 16, 2017	14.41	14.43	14.17	14.18	8,882,018	-0.13(-0.90%)
May 15, 2017	14.46	14.57	14.29	14.31	7,915,413	-0.02(-0.15%)
May 12, 2017	14.31	14.44	14.29	14.33	5,517,297	+0.01(+0.08%)
May 11, 2017	14.49	14.57	14.21	14.32	10,155,376	-0.09(-0.63%)
May 10, 2017	14.46	14.54	14.32	14.41	8,280,907	+0.03(+0.24%)
May 09, 2017	14.44	14.49	14.25	14.37	8,361,368	-0.12(-0.82%)
May 08, 2017	14.48	14.51	14.34	14.49	5,014,940	+0.05(+0.36%)
May 05, 2017	14.15	14.44	14.08	14.44	7,760,111	+0.32(+2.30%)
May 04, 2017	14.38	14.44	14.06	14.12	8,656,715	-0.33(-2.27%)
May 03, 2017	14.41	14.57	14.40	14.44	5,923,270	-0.02(-0.17%)
May 02, 2017	14.35	14.49	14.31	14.47	8,036,168	+0.15(+1.02%)
May 01, 2017	14.45	14.45	14.24	14.32	5,781,032	-0.13(-0.87%)
Apr 28, 2017	14.49	14.50	14.35	14.45	6,322,607	-0.00(-0.02%)
Apr 27, 2017	14.68	14.69	14.33	14.45	9,810,088	-0.07(-0.46%)
Apr 26, 2017	14.71	14.78	14.52	14.52	9,235,305	-0.25(-1.70%)
Apr 25, 2017	14.69	14.82	14.68	14.77	8,234,449	+0.03(+0.24%)
Apr 24, 2017	14.72	14.85	14.69	14.73	9,371,363	+0.12(+0.84%)
Apr 21, 2017	14.54	14.64	14.45	14.61	7,287,320	+0.02(+0.17%)
Apr 20, 2017	14.52	14.68	14.48	14.59	7,995,098	+0.07(+0.50%)
Apr 19, 2017	14.67	14.71	14.44	14.51	7,621,962	-0.18(-1.21%)
Apr 18, 2017	14.74	14.78	14.56	14.69	8,137,522	-0.17(-1.13%)
Apr 17, 2017	14.77	14.96	14.75	14.86	7,728,243	+0.13(+0.88%)
Apr 13, 2017	14.86	14.87	14.69	14.73	6,632,687	-0.09(-0.59%)
Apr 12, 2017	14.70	14.84	14.68	14.82	6,728,415	+0.11(+0.76%)
Apr 11, 2017	14.87	14.87	14.65	14.70	6,648,459	-0.19(-1.29%)
Apr 10, 2017	14.80	14.94	14.80	14.90	11,907,812	+0.14(+0.92%)
Apr 07, 2017	14.71	14.80	14.71	14.76	6,554,481	+0.07(+0.45%)
Apr 06, 2017	14.52	14.72	14.48	14.69	7,702,854	+0.24(+1.64%)
Apr 05, 2017	14.55	14.68	14.45	14.46	6,315,905	-0.07(-0.46%)
Apr 04, 2017	14.36	14.54	14.31	14.52	7,701,106	+0.08(+0.55%)
Apr 03, 2017	14.58	14.61	14.28	14.44	8,348,993	-0.14(-0.96%)
Mar 31, 2017	14.42	14.64	14.42	14.58	9,651,422	+0.19(+1.33%)
Mar 30, 2017	14.66	14.68	14.39	14.39	7,422,743	-0.21(-1.43%)
Mar 29, 2017	14.51	14.65	14.42	14.60	9,578,734	+0.09(+0.60%)
Mar 28, 2017	14.38	14.62	14.37	14.51	9,858,549	+0.15(+1.04%)
Mar 27, 2017	14.18	14.39	14.11	14.36	14,048,481	+0.11(+0.76%)
Mar 24, 2017	14.26	14.34	14.19	14.25	11,758,628	+0.03(+0.20%)
Mar 23, 2017	14.36	14.40	14.22	14.23	13,225,885	-0.17(-1.21%)
Mar 22, 2017	14.06	14.45	14.06	14.40	14,110,381	+0.29(+2.08%)
Mar 21, 2017	14.34	14.42	14.07	14.11	15,131,037	-0.11(-0.76%)
Mar 20, 2017	14.31	14.39	14.13	14.22	11,972,262	-0.14(-0.97%)
Mar 17, 2017	14.50	14.62	14.35	14.36	14,448,791	-0.18(-1.25%)
Mar 16, 2017	14.48	14.61	14.45	14.54	14,321,321	+0.13(+0.90%)
Mar 15, 2017	14.20	14.42	14.17	14.41	21,139,376	+0.36(+2.56%)
Mar 14, 2017	14.29	14.29	14.03	14.05	14,622,406	-0.31(-2.14%)
Mar 13, 2017	14.40	14.47	14.34	14.36	16,705,562	-0.05(-0.34%)
Mar 10, 2017	14.39	14.50	14.32	14.40	15,066,761	+0.12(+0.83%)
Mar 09, 2017	14.26	14.43	14.14	14.29	21,678,630	-0.07(-0.46%)
Mar 08, 2017	14.46	14.64	14.34	14.35	25,542,978	-0.23(-1.55%)
Mar 07, 2017	14.38	14.59	14.36	14.58	16,902,260	+0.24(+1.70%)
Mar 06, 2017	14.31	14.42	14.20	14.34	19,234,950	+0.06(+0.44%)
Mar 03, 2017	14.31	14.37	14.23	14.27	19,408,042	-0.08(-0.53%)
Mar 02, 2017	14.37	14.50	14.32	14.35	20,908,740	-0.09(-0.65%)