Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	14.15	14.24	14.10	14.14	6,640,526	-0.04(-0.31%)
Oct 30, 2017	14.15	14.30	14.14	14.19	5,060,070	+0.06(+0.42%)
Oct 27, 2017	13.93	14.15	13.83	14.13	8,376,373	+0.17(+1.21%)
Oct 26, 2017	13.99	14.05	13.91	13.96	7,838,779	-0.02(-0.13%)
Oct 25, 2017	14.30	14.31	13.91	13.98	9,454,066	-0.31(-2.19%)
Oct 24, 2017	14.40	14.48	14.25	14.29	7,734,332	-0.07(-0.49%)
Oct 23, 2017	14.51	14.55	14.30	14.36	6,489,512	-0.10(-0.66%)
Oct 20, 2017	14.80	14.80	14.45	14.46	10,575,809	-0.38(-2.53%)
Oct 19, 2017	14.82	14.97	14.76	14.83	8,127,338	-0.05(-0.32%)
Oct 18, 2017	15.20	15.21	14.84	14.88	5,127,996	-0.31(-2.03%)
Oct 17, 2017	15.26	15.27	15.09	15.19	4,265,898	-0.08(-0.51%)
Oct 16, 2017	15.23	15.29	15.19	15.27	2,740,937	+0.01(+0.05%)
Oct 13, 2017	15.32	15.34	15.25	15.26	3,206,782	+0.00(+0.00%)
Oct 12, 2017	15.26	15.34	15.21	15.26	4,542,954	-0.08(-0.53%)
Oct 11, 2017	15.19	15.35	15.19	15.34	3,695,599	+0.13(+0.85%)
Oct 10, 2017	15.25	15.32	15.19	15.21	3,287,980	+0.09(+0.58%)
Oct 09, 2017	15.20	15.23	15.10	15.12	2,071,082	-0.07(-0.48%)
Oct 06, 2017	15.22	15.24	15.02	15.20	4,910,324	-0.06(-0.36%)
Oct 05, 2017	15.35	15.39	15.23	15.25	4,964,744	-0.13(-0.81%)
Oct 04, 2017	15.44	15.47	15.37	15.38	5,938,755	-0.06(-0.38%)
Oct 03, 2017	15.36	15.48	15.30	15.44	6,044,678	+0.08(+0.53%)
Oct 02, 2017	15.35	15.45	15.30	15.35	3,966,737	-0.03(-0.22%)
Sep 29, 2017	15.24	15.41	15.23	15.39	5,671,815	+0.11(+0.75%)
Sep 28, 2017	15.22	15.33	15.16	15.27	5,282,703	+0.11(+0.70%)
Sep 27, 2017			15.05	15.17	5,316,980	+0.01(+0.05%)
Sep 26, 2017	15.17	15.19	15.05	15.16	4,697,048	-0.00(-0.02%)
Sep 25, 2017	15.12	15.21	15.00	15.16	4,126,327	+0.07(+0.46%)
Sep 22, 2017	15.26	15.30	15.05	15.09	4,508,038	-0.15(-0.97%)
Sep 21, 2017	15.19	15.28	15.17	15.24	3,949,131	+0.05(+0.31%)
Sep 20, 2017	15.19	15.35	15.10	15.19	4,803,580	+0.03(+0.22%)
Sep 19, 2017	15.11	15.20	15.04	15.16	3,530,946	+0.10(+0.63%)
Sep 18, 2017	15.12	15.22	15.01	15.06	5,788,579	-0.06(-0.41%)
Sep 15, 2017	15.10	15.19	15.04	15.13	5,019,681	-0.00(-0.02%)
Sep 14, 2017	15.06	15.14	15.01	15.13	3,148,313	+0.07(+0.46%)
Sep 13, 2017	15.09	15.15	15.04	15.06	5,064,810	-0.00(-0.02%)
Sep 12, 2017	15.05	15.09	14.92	15.06	6,738,879	+0.04(+0.24%)
Sep 11, 2017	14.91	15.05	14.89	15.03	4,735,725	+0.12(+0.84%)
Sep 08, 2017	14.97	14.97	14.85	14.90	4,858,441	-0.04(-0.30%)
Sep 07, 2017	15.07	15.09	14.93	14.95	4,835,467	-0.06(-0.42%)
Sep 06, 2017	14.82	15.13	14.79	15.01	6,218,241	+0.22(+1.49%)
Sep 05, 2017	14.94	14.98	14.68	14.79	4,832,979	-0.09(-0.59%)
Sep 01, 2017	14.80	14.87	14.77	14.88	4,299,099	+0.17(+1.15%)
Aug 31, 2017	14.60	14.73	14.47	14.71	5,612,614	+0.18(+1.24%)
Aug 30, 2017	14.57	14.57	14.41	14.53	4,179,287	-0.10(-0.68%)
Aug 29, 2017	14.61	14.63	14.47	14.63	5,951,823	-0.05(-0.33%)
Aug 28, 2017	14.89	14.89	14.64	14.67	4,009,318	-0.18(-1.21%)
Aug 25, 2017	15.07	15.08	14.84	14.85	4,465,715	-0.18(-1.20%)
Aug 24, 2017	15.03	15.10	14.96	15.03	3,876,161	+0.04(+0.27%)
Aug 23, 2017	14.62	15.07	14.62	14.99	5,872,694	+0.32(+2.15%)
Aug 22, 2017	14.51	14.73	14.51	14.68	4,077,758	+0.23(+1.58%)
Aug 21, 2017	14.51	14.51	14.39	14.45	3,898,150	-0.05(-0.33%)
Aug 18, 2017	14.47	14.54	14.36	14.50	4,025,209	+0.11(+0.74%)
Aug 17, 2017	14.41	14.46	14.35	14.39	3,477,050	-0.01(-0.10%)
Aug 16, 2017	14.46	14.56	14.36	14.41	4,493,036	-0.02(-0.15%)
Aug 15, 2017	14.58	14.66	14.42	14.43	4,387,853	-0.21(-1.43%)
Aug 14, 2017	14.57	14.76	14.56	14.64	4,721,670	+0.12(+0.84%)
Aug 11, 2017	14.56	14.62	14.48	14.52	5,481,480	+0.24(+1.70%)
Aug 10, 2017	14.54	14.55	14.25	14.27	6,775,685	-0.25(-1.75%)
Aug 09, 2017	14.59	14.63	14.47	14.53	4,173,917	-0.08(-0.54%)
Aug 08, 2017	14.84	14.90	14.51	14.61	6,161,773	-0.24(-1.64%)
Aug 07, 2017		14.88	14.80	14.85	3,749,827	-0.01(-0.05%)
Aug 04, 2017	14.92	14.99	14.81	14.86	4,061,636	-0.08(-0.55%)
Aug 03, 2017	14.97	15.01	14.83	14.94	7,187,836	-0.01(-0.10%)
Aug 02, 2017	14.82	15.01	14.80	14.95	5,287,490	+0.06(+0.41%)