Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	12.09	12.14	12.01	12.12	11,715,198	-0.02(-0.19%)
May 30, 2018	11.96	12.17	11.92	12.14	11,872,723	+0.21(+1.73%)
May 29, 2018	12.13	12.15	11.84	11.93	9,469,300	-0.25(-2.05%)
May 25, 2018		12.18	12.18	12.18	0	-0.13(-1.08%)
May 24, 2018	12.34	12.38	12.26	12.31	8,549,491	-0.07(-0.60%)
May 23, 2018	12.24	12.42	12.15	12.39	13,040,912	+0.08(+0.63%)
May 22, 2018	12.56	12.68	12.26	12.31	13,388,789	-0.14(-1.16%)
May 21, 2018	12.59	12.60	12.40	12.46	8,536,338	-0.09(-0.68%)
May 18, 2018	12.80	12.82	12.41	12.54	14,964,936	-0.33(-2.55%)
May 17, 2018	12.79	12.93	12.74	12.87	14,703,588	+0.12(+0.92%)
May 16, 2018	12.92	12.95	12.73	12.75	8,497,792	-0.14(-1.12%)
May 15, 2018	12.87	12.93	12.79	12.90	8,342,667	-0.07(-0.54%)
May 14, 2018	13.08	13.10	12.94	12.97	8,642,941	+0.27(+2.09%)
May 11, 2018	12.51	12.71	12.47	12.70	9,876,135	+0.24(+1.93%)
May 10, 2018	12.44	12.69	12.34	12.46	12,041,489	+0.38(+3.15%)
May 09, 2018	12.05	12.12	11.96	12.08	9,584,159	+0.34(+2.92%)
May 08, 2018	11.85	11.86	11.67	11.74	9,588,859	-0.14(-1.14%)
May 07, 2018	11.85	11.97	11.81	11.87	6,453,782	+0.07(+0.57%)
May 04, 2018	11.56	11.82	11.54	11.80	6,773,648	+0.18(+1.55%)
May 03, 2018	11.58	11.69	11.45	11.62	7,212,628	+0.09(+0.75%)
May 02, 2018	11.53	11.67	11.51	11.54	5,932,762	+0.02(+0.16%)