Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 04, 2018	13.72	13.93	13.68	13.76	7,690,690	-0.02(-0.18%)
Aug 31, 2018		13.78	13.78	13.78	0	-0.24(-1.70%)
Aug 30, 2018	14.00	14.09	13.91	14.02	8,353,617	-0.05(-0.37%)
Aug 29, 2018	14.16	14.17	14.02	14.07	7,747,984	-0.05(-0.34%)
Aug 28, 2018	14.44	14.47	14.11	14.12	11,201,778	-0.23(-1.63%)
Aug 27, 2018	14.36	14.39	14.26	14.35	7,964,376	+0.02(+0.14%)
Aug 24, 2018	14.40	14.47	14.24	14.33	23,535,810	-0.19(-1.28%)
Aug 23, 2018	14.52	14.64	14.48	14.52	4,050,209	-0.07(-0.50%)
Aug 22, 2018	14.51	14.61	14.50	14.59	3,790,171	+0.12(+0.81%)
Aug 21, 2018	14.63	14.71	14.47	14.47	4,457,786	-0.13(-0.91%)
Aug 20, 2018	14.50	14.66	14.44	14.61	5,405,021	+0.08(+0.53%)
Aug 17, 2018	14.20	14.55	14.16	14.53	9,814,832	+0.46(+3.24%)
Aug 16, 2018	14.21	14.24	14.06	14.07	4,958,394	-0.07(-0.51%)
Aug 15, 2018	14.25	14.25	13.91	14.15	4,813,017	-0.17(-1.21%)
Aug 14, 2018	14.37	14.37	14.24	14.32	4,988,048	+0.40(+2.87%)
Aug 13, 2018	13.98	14.02	13.88	13.92	5,869,975	-0.07(-0.50%)
Aug 10, 2018	14.05	14.12	13.97	13.99	7,750,965	-0.12(-0.86%)
Aug 09, 2018	13.94	14.12	13.91	14.11	5,834,893	+0.16(+1.17%)
Aug 08, 2018	14.01	14.01	13.80	13.95	5,285,020	-0.04(-0.28%)
Aug 07, 2018	14.23	14.23	13.91	13.99	11,398,053	-0.25(-1.75%)
Aug 06, 2018	14.06	14.26	14.06	14.24	4,688,953	+0.22(+1.56%)
Aug 03, 2018	13.91	14.12	13.87	14.02	10,567,214	+0.20(+1.41%)
Aug 02, 2018	13.66	13.85	13.54	13.82	6,759,321	+0.07(+0.54%)
Aug 01, 2018	13.71	13.81	13.64	13.75	4,947,796	-0.07(-0.48%)
Jul 31, 2018	13.77	13.89	13.71	13.82	7,374,354	+0.05(+0.34%)
Jul 30, 2018	13.70	13.81	13.64	13.77	4,662,924	+0.14(+1.06%)
Jul 27, 2018	13.66	13.86	13.59	13.62	6,403,875	-0.08(-0.60%)
Jul 26, 2018	13.54	13.76	13.50	13.71	6,110,676	+0.08(+0.60%)
Jul 25, 2018	13.68	13.73	13.53	13.62	8,425,870	+0.05(+0.37%)
Jul 24, 2018	13.54	13.62	13.49	13.57	6,887,719	+0.10(+0.72%)
Jul 23, 2018	13.52	13.52	13.36	13.48	5,416,521	-0.02(-0.14%)
Jul 20, 2018	13.89	13.89	13.46	13.50	9,407,275	-0.25(-1.79%)
Jul 19, 2018	13.54	13.81	13.47	13.74	20,336,396	+0.40(+3.01%)
Jul 18, 2018	13.41	13.43	13.26	13.34	7,047,070	-0.11(-0.84%)
Jul 17, 2018	13.75	13.75	13.45	13.45	8,542,949	-0.34(-2.43%)
Jul 16, 2018	13.84	13.86	13.72	13.79	5,832,519	-0.09(-0.62%)
Jul 13, 2018	13.92	13.96	13.85	13.87	6,120,178	-0.10(-0.70%)
Jul 12, 2018	13.89	13.99	13.71	13.97	9,469,405	+0.16(+1.19%)
Jul 11, 2018	13.84	13.92	13.72	13.81	5,432,818	-0.15(-1.06%)
Jul 10, 2018	13.83	13.97	13.78	13.96	7,021,790	+0.12(+0.90%)
Jul 09, 2018	13.93	13.93	13.75	13.83	7,950,726	-0.05(-0.39%)
Jul 06, 2018	13.66	13.92	13.55	13.89	8,258,342	+0.20(+1.45%)
Jul 05, 2018	14.04	14.10	13.64	13.69	9,653,749	-0.04(-0.26%)
Jul 03, 2018		13.72	13.72	13.72	0	+0.07(+0.54%)