Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	12.55	12.61	12.35	12.35	5,343,249	-0.19(-1.52%)
Oct 29, 2015	12.44	12.58	12.34	12.54	3,104,749	+0.06(+0.51%)
Oct 28, 2015	12.08	12.51	12.00	12.47	4,083,739	+0.48(+4.03%)
Oct 27, 2015	12.10	12.14	11.89	11.99	4,373,192	-0.24(-1.94%)
Oct 26, 2015	12.51	12.54	12.23	12.23	2,963,141	-0.27(-2.13%)
Oct 23, 2015	12.67	12.69	12.40	12.49	3,658,408	-0.14(-1.08%)
Oct 22, 2015	12.65	12.72	12.52	12.63	6,510,384	+0.04(+0.32%)
Oct 21, 2015	12.65	12.76	12.56	12.59	5,129,328	-0.08(-0.64%)
Oct 20, 2015	12.46	12.73	12.39	12.67	4,488,202	+0.19(+1.55%)
Oct 19, 2015	12.54	12.58	12.37	12.48	5,051,054	-0.21(-1.62%)
Oct 16, 2015	12.71	12.78	12.67	12.68	2,747,958	-0.00(-0.02%)
Oct 15, 2015	12.47	12.77	12.43	12.69	4,133,662	+0.21(+1.69%)
Oct 14, 2015	12.41	12.51	12.30	12.47	5,508,059	+0.10(+0.84%)
Oct 13, 2015	12.16	12.45	12.14	12.37	6,380,553	+0.09(+0.75%)
Oct 12, 2015	12.32	12.37	12.18	12.28	2,112,848	-0.07(-0.56%)
Oct 09, 2015	12.51	12.51	12.25	12.35	4,811,164	-0.06(-0.51%)
Oct 08, 2015	12.37	12.49	12.14	12.41	4,544,755	+0.04(+0.30%)
Oct 07, 2015	12.19	12.44	12.15	12.37	5,300,397	+0.33(+2.76%)
Oct 06, 2015	11.99	12.16	11.91	12.04	4,655,246	+0.07(+0.58%)
Oct 05, 2015	11.42	11.99	11.40	11.97	5,849,838	+0.72(+6.37%)
Oct 02, 2015	10.79	11.26	10.77	11.25	3,510,632	+0.45(+4.12%)
Oct 01, 2015	10.86	11.06	10.68	10.81	4,880,971	+0.07(+0.65%)
Sep 30, 2015	10.57	10.75	10.43	10.74	5,562,719	+0.28(+2.71%)
Sep 29, 2015	10.77	10.83	10.28	10.46	6,510,353	-0.32(-3.00%)
Sep 28, 2015	11.03	11.13	10.68	10.78	5,405,711	-0.36(-3.25%)
Sep 25, 2015	11.18	11.27	11.11	11.14	3,001,509	+0.07(+0.60%)
Sep 24, 2015	11.07	11.14	10.97	11.07	4,744,487	-0.13(-1.14%)
Sep 23, 2015	11.47	11.50	11.20	11.20	3,046,300	-0.23(-2.05%)
Sep 22, 2015	11.34	11.48	11.32	11.44	4,351,331	-0.11(-0.93%)
Sep 21, 2015	11.29	11.59	11.23	11.54	3,359,627	+0.31(+2.78%)
Sep 18, 2015	11.19	11.44	11.16	11.23	3,725,272	-0.06(-0.54%)
Sep 17, 2015	11.37	11.45	11.23	11.29	4,901,480	-0.09(-0.81%)
Sep 16, 2015	11.12	11.41	11.06	11.38	5,305,956	+0.37(+3.33%)
Sep 15, 2015	11.07	11.16	10.95	11.02	7,471,040	-0.04(-0.39%)
Sep 14, 2015	11.31	11.32	11.06	11.06	4,895,551	-0.27(-2.37%)
Sep 11, 2015	11.52	11.53	11.29	11.33	3,664,662	-0.31(-2.66%)
Sep 10, 2015	11.69	11.81	11.61	11.64	2,931,031	-0.05(-0.40%)
Sep 09, 2015	11.81	11.99	11.65	11.68	4,059,081	-0.10(-0.86%)
Sep 08, 2015	11.83	11.91	11.73	11.79	4,299,793	+0.09(+0.77%)
Sep 04, 2015	11.62	11.70	11.70	11.70	3,944,977	-0.11(-0.91%)
Sep 03, 2015	11.52	11.88	11.49	11.80	5,043,002	+0.30(+2.62%)
Sep 02, 2015	11.63	11.67	11.27	11.50	5,112,282	-0.04(-0.38%)
Sep 01, 2015	11.68	11.75	11.48	11.55	4,801,079	-0.38(-3.18%)
Aug 31, 2015	11.67	11.99	11.35	11.92	5,373,415	+0.19(+1.65%)
Aug 28, 2015	11.51	11.79	11.48	11.73	4,844,833	+0.13(+1.10%)
Aug 27, 2015	11.29	11.70	11.18	11.60	6,787,038	+0.52(+4.70%)
Aug 26, 2015	11.19	11.19	10.85	11.08	5,997,503	+0.13(+1.16%)
Aug 25, 2015	11.31	11.37	10.94	10.96	5,830,562	-0.07(-0.63%)
Aug 24, 2015	10.91	11.44	10.71	11.03	8,445,706	-0.44(-3.86%)
Aug 21, 2015	11.44	11.63	11.41	11.47	7,247,338	-0.06(-0.53%)
Aug 20, 2015	11.75	11.80	11.52	11.53	6,437,857	-0.37(-3.11%)
Aug 19, 2015	12.14	12.19	11.89	11.90	5,349,043	-0.34(-2.74%)
Aug 18, 2015	12.33	12.35	12.10	12.23	3,286,031	-0.11(-0.87%)
Aug 17, 2015	12.22	12.37	12.16	12.34	2,311,238	-0.00(-0.02%)
Aug 14, 2015	12.21	12.39	12.17	12.34	2,160,001	+0.18(+1.45%)
Aug 13, 2015	12.27	12.32	12.08	12.17	2,575,648	-0.17(-1.41%)
Aug 12, 2015	12.31	12.35	12.19	12.34	3,559,593	+0.19(+1.60%)
Aug 11, 2015	12.09	12.17	11.97	12.15	3,060,910	-0.09(-0.77%)
Aug 10, 2015	12.11	12.30	12.01	12.24	3,262,030	+0.17(+1.43%)
Aug 07, 2015	12.16	12.22	12.02	12.07	3,287,914	-0.17(-1.41%)
Aug 06, 2015	12.24	12.31	12.09	12.24	5,520,180	-0.01(-0.05%)
Aug 05, 2015	12.52	12.67	12.21	12.25	5,062,146	-0.13(-1.08%)
Aug 04, 2015	12.29	12.62	12.25	12.38	4,376,659	+0.23(+1.87%)