Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	11.77	11.96	11.77	11.84	2,830,492	+0.07(+0.59%)
Mar 30, 2016	11.60	11.89	11.59	11.77	3,418,793	+0.33(+2.84%)
Mar 29, 2016	11.35	11.47	11.26	11.45	3,852,178	-0.06(-0.50%)
Mar 28, 2016	11.45	11.51	11.29	11.50	2,790,662	+0.10(+0.91%)
Mar 24, 2016	11.18	11.40	11.40	11.40	3,060,071	+0.05(+0.48%)
Mar 23, 2016	11.60	11.62	11.27	11.35	2,688,404	-0.24(-2.10%)
Mar 22, 2016	11.48	11.68	11.47	11.59	3,517,558	+0.06(+0.55%)
Mar 21, 2016	11.55	11.61	11.30	11.53	3,448,060	-0.03(-0.29%)
Mar 18, 2016	11.88	11.91	11.41	11.56	6,801,229	-0.33(-2.74%)
Mar 17, 2016	11.84	11.99	11.80	11.88	4,010,074	+0.21(+1.82%)
Mar 16, 2016	11.48	11.73	11.40	11.67	4,955,670	+0.27(+2.38%)
Mar 15, 2016	11.32	11.44	11.13	11.40	3,074,812	-0.05(-0.48%)
Mar 14, 2016	11.61	11.66	11.42	11.46	3,470,840	-0.32(-2.74%)
Mar 11, 2016	11.75	11.82	11.56	11.78	4,002,066	+0.18(+1.57%)
Mar 10, 2016	11.60	11.70	11.40	11.60	5,385,342	-0.02(-0.21%)
Mar 09, 2016	11.38	11.65	11.35	11.62	6,966,948	+0.32(+2.80%)
Mar 08, 2016	11.37	11.49	11.29	11.30	7,573,728	-0.16(-1.38%)
Mar 07, 2016	11.15	11.47	11.13	11.46	5,669,866	+0.29(+2.62%)
Mar 04, 2016	10.83	11.20	10.78	11.17	5,853,333	+0.42(+3.88%)
Mar 03, 2016	10.59	10.82	10.50	10.75	5,338,880	+0.17(+1.64%)
Mar 02, 2016	10.62	10.67	10.39	10.58	3,877,942	-0.09(-0.86%)
Mar 01, 2016	10.64	10.97	10.60	10.67	6,069,319	-0.08(-0.74%)
Feb 29, 2016	10.57	10.78	10.56	10.75	7,694,203	+0.18(+1.67%)
Feb 26, 2016	10.40	10.75	10.37	10.57	11,066,117	+0.32(+3.12%)
Feb 25, 2016	9.380	10.26	9.098	10.25	32,127,376	+0.67(+6.95%)
Feb 24, 2016	9.279	9.620	9.018	9.587	4,020,043	+0.14(+1.48%)
Feb 23, 2016	9.648	9.656	9.395	9.447	4,793,049	-0.27(-2.76%)
Feb 22, 2016	9.833	9.970	9.690	9.715	5,221,998	+0.18(+1.85%)
Feb 19, 2016	9.693	9.708	9.331	9.538	5,381,205	-0.23(-2.34%)
Feb 18, 2016	10.26	10.26	9.678	9.766	7,793,585	-0.33(-3.29%)
Feb 17, 2016	10.13	10.25	9.903	10.10	4,665,093	+0.19(+1.90%)
Feb 16, 2016	9.958	9.985	9.553	9.909	4,453,425	+0.21(+2.13%)
Feb 12, 2016	9.611	9.702	9.702	9.702	4,318,536	+0.32(+3.41%)
Feb 11, 2016	9.337	9.565	9.191	9.383	6,208,193	+0.05(+0.56%)
Feb 10, 2016	9.508	9.582	9.304	9.330	6,633,573	-0.20(-2.08%)
Feb 09, 2016	9.691	9.815	9.369	9.528	5,776,136	-0.32(-3.27%)
Feb 08, 2016	9.842	9.895	9.558	9.850	5,144,175	-0.17(-1.65%)
Feb 05, 2016	10.16	10.18	9.951	10.02	4,347,409	-0.23(-2.25%)
Feb 04, 2016	10.26	10.49	10.18	10.25	4,233,220	-0.02(-0.20%)
Feb 03, 2016	10.03	10.30	9.673	10.27	5,111,418	+0.55(+5.69%)
Feb 02, 2016	9.635	9.780	9.493	9.715	4,088,280	-0.25(-2.55%)
Feb 01, 2016	10.02	10.04	9.777	9.969	3,693,770	-0.26(-2.51%)
Jan 29, 2016	9.966	10.26	9.800	10.23	4,280,455	+0.46(+4.69%)
Jan 28, 2016	9.877	9.986	9.593	9.768	4,823,884	+0.26(+2.74%)
Jan 27, 2016	9.614	9.803	9.274	9.508	4,809,189	-0.12(-1.29%)
Jan 26, 2016	9.511	9.735	9.286	9.632	5,305,610	+0.31(+3.30%)
Jan 25, 2016	9.768	9.969	9.314	9.324	7,202,467	-0.56(-5.68%)
Jan 22, 2016	9.608	9.910	9.437	9.886	9,442,296	+0.65(+7.01%)
Jan 21, 2016	8.491	9.265	8.439	9.239	13,245,776	+0.83(+9.92%)
Jan 20, 2016	8.674	8.754	8.105	8.405	11,164,397	-0.54(-6.08%)
Jan 19, 2016	8.976	9.060	8.724	8.949	8,207,185	-0.01(-0.10%)
Jan 15, 2016	8.730	8.958	8.958	8.958	5,748,729	-0.25(-2.76%)
Jan 14, 2016	8.902	9.245	8.857	9.212	8,956,848	+0.40(+4.56%)
Jan 13, 2016	9.369	9.428	8.671	8.810	4,415,274	-0.42(-4.58%)
Jan 12, 2016	9.318	9.440	8.989	9.233	6,589,779	+0.03(+0.32%)
Jan 11, 2016	9.431	9.446	9.094	9.203	4,187,040	-0.17(-1.80%)
Jan 08, 2016	9.177	9.508	9.168	9.372	4,971,832	+0.21(+2.29%)
Jan 07, 2016	9.180	9.401	9.091	9.162	5,002,886	-0.20(-2.12%)
Jan 06, 2016	9.481	9.549	9.286	9.360	7,861,795	-0.36(-3.71%)
Jan 05, 2016	9.676	9.732	9.552	9.720	6,624,028	-0.00(-0.03%)