Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	13.78	13.79	13.53	13.69	16,918,424	-0.15(-1.06%)
Nov 29, 2018	13.57	13.96	13.57	13.84	16,521,065	+0.31(+2.26%)
Nov 28, 2018	13.41	13.58	13.23	13.54	13,719,136	+0.15(+1.09%)
Nov 27, 2018	13.49	13.58	13.37	13.39	12,348,104	-0.12(-0.90%)
Nov 26, 2018	13.69	13.80	13.47	13.51	11,243,581	+0.12(+0.87%)
Nov 23, 2018	13.82	13.84	13.39	13.39	8,565,092	-0.61(-4.36%)
Nov 21, 2018		14.00	14.00	14.00	0	+0.20(+1.45%)
Nov 20, 2018	13.79	13.95	13.61	13.80	15,583,652	-0.10(-0.75%)
Nov 19, 2018	13.51	13.99	13.51	13.91	10,817,521	+0.33(+2.47%)
Nov 16, 2018	13.52	13.62	13.43	13.57	8,995,068	+0.07(+0.53%)
Nov 15, 2018	13.45	13.62	13.35	13.50	8,289,888	+0.04(+0.31%)
Nov 14, 2018	13.57	13.69	13.29	13.46	11,843,553	+0.30(+2.28%)
Nov 13, 2018	13.28	13.37	13.07	13.16	12,668,059	-0.10(-0.73%)
Nov 12, 2018	13.28	13.37	13.20	13.26	11,192,455	+0.02(+0.12%)
Nov 09, 2018	13.17	13.45	13.00	13.24	16,033,967	-0.03(-0.21%)
Nov 08, 2018	13.36	13.42	13.18	13.27	8,902,870	-0.11(-0.81%)
Nov 07, 2018	13.46	13.58	13.21	13.38	12,824,853	+0.02(+0.15%)
Nov 06, 2018	13.17	13.38	13.15	13.36	17,925,424	+0.32(+2.48%)
Nov 05, 2018	12.76	13.08	12.67	13.03	11,879,758	+0.36(+2.86%)
Nov 02, 2018	12.91	12.91	12.48	12.67	11,090,597	-0.10(-0.79%)
Nov 01, 2018	12.62	12.78	12.54	12.77	10,407,734	+0.23(+1.80%)
Oct 31, 2018	12.41	12.64	12.36	12.55	14,544,943	+0.25(+2.07%)
Oct 30, 2018	12.28	12.37	12.09	12.29	13,389,214	-0.00(-0.03%)
Oct 29, 2018	12.67	12.74	12.18	12.30	10,085,562	-0.31(-2.46%)
Oct 26, 2018	12.48	12.70	12.17	12.61	12,173,695	+0.03(+0.22%)
Oct 25, 2018	12.86	12.88	12.53	12.58	10,864,381	-0.13(-1.05%)
Oct 24, 2018	13.01	13.09	12.70	12.71	6,795,607	-0.33(-2.51%)
Oct 23, 2018	12.91	13.09	12.63	13.04	10,831,494	+0.05(+0.40%)
Oct 22, 2018	13.22	13.26	12.97	12.99	6,446,186	-0.20(-1.50%)
Oct 19, 2018	13.07	13.34	13.06	13.18	11,685,210	+0.13(+0.99%)
Oct 18, 2018	13.05	13.18	13.01	13.05	8,437,634	-0.02(-0.12%)
Oct 17, 2018	13.44	13.44	13.04	13.07	11,111,532	-0.40(-2.93%)
Oct 16, 2018	13.12	13.52	13.05	13.47	8,779,427	+0.43(+3.31%)
Oct 15, 2018	12.92	13.18	12.90	13.03	5,872,851	+0.14(+1.06%)
Oct 12, 2018	12.95	13.02	12.74	12.90	10,203,885	+0.06(+0.44%)
Oct 11, 2018	13.11	13.15	12.80	12.84	13,543,675	-0.33(-2.54%)
Oct 10, 2018	13.54	13.55	13.17	13.18	9,312,674	-0.42(-3.06%)
Oct 09, 2018	13.57	13.69	13.49	13.59	5,439,954	+0.00(+0.00%)
Oct 08, 2018	13.58	13.69	13.54	13.59	5,435,605	-0.00(-0.03%)
Oct 05, 2018	13.66	13.71	13.54	13.59	9,071,194	-0.08(-0.56%)
Oct 04, 2018	13.57	13.71	13.53	13.67	10,291,118	+0.04(+0.33%)
Oct 03, 2018	13.47	13.68	13.39	13.63	9,902,970	+0.17(+1.29%)
Oct 02, 2018	13.35	13.51	13.25	13.45	8,178,984	+0.07(+0.54%)
Oct 01, 2018	13.14	13.45	13.13	13.38	7,195,483	+0.36(+2.76%)
Sep 28, 2018	13.11	13.16	12.97	13.02	10,278,521	-0.05(-0.40%)
Sep 27, 2018	13.11	13.16	13.05	13.07	8,591,080	+0.00(+0.00%)
Sep 26, 2018	13.31	13.33	13.03	13.07	11,262,452	-0.29(-2.14%)
Sep 25, 2018	13.68	13.69	13.34	13.36	8,036,900	-0.28(-2.04%)
Sep 24, 2018	13.94	14.00	13.63	13.64	7,830,211	-0.25(-1.77%)
Sep 21, 2018	13.91	13.99	13.78	13.89	12,061,864	+0.01(+0.09%)
Sep 20, 2018	14.01	14.03	13.81	13.87	8,948,869	-0.08(-0.61%)
Sep 19, 2018	13.95	13.98	13.77	13.96	8,315,217	+0.03(+0.23%)
Sep 18, 2018	13.80	13.94	13.70	13.93	10,053,662	+0.10(+0.73%)
Sep 17, 2018	13.71	13.96	13.68	13.82	5,536,959	+0.16(+1.15%)
Sep 14, 2018	13.74	13.78	13.59	13.67	4,457,117	-0.10(-0.70%)
Sep 13, 2018	13.81	13.84	13.71	13.76	5,711,800	-0.01(-0.09%)
Sep 12, 2018	13.85	13.91	13.73	13.78	4,430,746	-0.06(-0.47%)
Sep 11, 2018	13.62	13.87	13.58	13.84	6,733,790	+0.23(+1.69%)
Sep 10, 2018	13.76	13.82	13.60	13.61	4,551,025	-0.11(-0.79%)
Sep 07, 2018	13.76	13.79	13.51	13.72	5,651,302	-0.10(-0.70%)
Sep 06, 2018	13.97	14.00	13.72	13.82	4,820,131	-0.15(-1.07%)
Sep 05, 2018	13.74	13.98	13.60	13.97	8,190,896	+0.21(+1.52%)