Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.43	16.58	16.28	16.58	8,059,570	+0.04(+0.27%)
May 30, 2019	16.74	16.78	16.52	16.53	8,633,150	-0.16(-0.97%)
May 29, 2019	16.86	16.94	16.55	16.70	8,867,204	-0.17(-1.01%)
May 28, 2019	16.92	17.10	16.87	16.87	9,494,140	+0.02(+0.11%)
May 24, 2019	16.71	16.88	16.64	16.85	4,320,796	+0.22(+1.30%)
May 23, 2019	16.56	16.68	16.44	16.63	5,294,343	-0.12(-0.70%)
May 22, 2019	16.84	16.88	16.68	16.75	3,721,331	-0.14(-0.85%)
May 21, 2019	16.88	16.96	16.74	16.89	10,001,222	+0.10(+0.59%)
May 20, 2019	16.89	16.91	16.70	16.79	3,412,314	-0.08(-0.48%)
May 17, 2019	16.64	16.89	16.61	16.88	6,904,200	+0.22(+1.30%)
May 16, 2019	16.55	16.73	16.53	16.66	7,062,171	+0.17(+1.04%)
May 15, 2019	16.37	16.56	16.33	16.49	5,997,682	+0.10(+0.63%)
May 14, 2019	16.56	16.57	16.38	16.38	5,974,239	+0.21(+1.30%)
May 13, 2019	16.01	16.18	15.90	16.18	8,142,341	+0.18(+1.11%)
May 10, 2019	16.08	16.15	15.75	16.00	10,378,176	+0.13(+0.82%)
May 09, 2019	15.91	16.02	15.80	15.87	5,169,561	-0.08(-0.49%)
May 08, 2019	15.88	16.04	15.86	15.95	4,858,957	+0.07(+0.46%)
May 07, 2019	15.85	15.95	15.78	15.87	4,938,943	-0.09(-0.54%)
May 06, 2019	15.75	15.97	15.75	15.96	5,304,270	+0.05(+0.30%)
May 03, 2019	15.79	15.93	15.77	15.91	5,142,441	+0.15(+0.96%)
May 02, 2019	15.98	15.98	15.67	15.76	7,088,027	-0.23(-1.44%)
May 01, 2019	16.06	16.13	15.95	15.99	19,601,656	-0.05(-0.30%)
Apr 30, 2019	16.22	16.24	15.97	16.04	6,533,489	-0.16(-0.99%)
Apr 29, 2019	16.27	16.27	16.06	16.20	3,603,862	-0.04(-0.24%)
Apr 26, 2019	16.41	16.41	16.13	16.24	8,213,992	-0.16(-1.01%)
Apr 25, 2019	16.44	16.45	16.20	16.40	8,430,775	-0.02(-0.13%)
Apr 24, 2019	16.34	16.48	16.30	16.42	8,020,881	+0.07(+0.42%)
Apr 23, 2019	16.17	16.36	16.09	16.35	6,106,465	+0.15(+0.91%)
Apr 22, 2019	16.18	16.27	16.12	16.21	8,677,188	+0.06(+0.38%)
Apr 18, 2019	16.12	16.16	16.01	16.14	5,265,220	+0.03(+0.19%)
Apr 17, 2019	16.16	16.24	16.03	16.11	5,258,455	+0.00(+0.03%)
Apr 16, 2019	16.21	16.24	16.09	16.11	3,664,795	-0.07(-0.43%)
Apr 15, 2019	16.29	16.29	16.16	16.18	6,006,656	-0.09(-0.53%)
Apr 12, 2019	16.23	16.27	16.10	16.27	4,433,870	+0.13(+0.81%)
Apr 11, 2019	15.94	16.17	15.93	16.14	4,136,035	+0.17(+1.09%)
Apr 10, 2019	16.03	16.07	15.95	15.96	4,457,057	-0.03(-0.19%)
Apr 09, 2019	16.12	16.13	15.95	15.99	6,377,187	-0.11(-0.67%)
Apr 08, 2019	16.07	16.14	16.00	16.10	5,290,642	+0.06(+0.35%)
Apr 05, 2019	15.96	16.04	15.88	16.04	5,149,582	+0.06(+0.35%)
Apr 04, 2019	15.98	16.06	15.88	15.99	5,985,408	-0.01(-0.05%)
Apr 03, 2019	15.87	16.01	15.83	16.00	6,611,870	+0.10(+0.66%)
Apr 02, 2019	15.84	15.95	15.81	15.89	5,873,440	+0.09(+0.58%)
Apr 01, 2019	15.83	15.85	15.56	15.80	9,504,171	+0.06(+0.39%)
Mar 29, 2019	16.01	16.01	15.74	15.74	9,473,573	-0.16(-1.01%)
Mar 28, 2019	15.90	15.95	15.79	15.90	4,686,053	-0.01(-0.08%)
Mar 27, 2019	15.87	15.99	15.71	15.91	4,989,142	+0.03(+0.19%)
Mar 26, 2019	15.91	16.07	15.83	15.88	4,966,869	+0.04(+0.25%)
Mar 25, 2019	15.81	15.85	15.67	15.85	5,475,820	-0.05(-0.30%)
Mar 22, 2019	15.91	15.95	15.78	15.89	6,014,795	-0.07(-0.46%)
Mar 21, 2019	16.02	16.11	15.91	15.97	10,429,023	-0.11(-0.67%)
Mar 20, 2019	16.08	16.24	15.95	16.08	7,601,910	-0.01(-0.05%)
Mar 19, 2019	16.04	16.20	16.04	16.08	6,814,693	+0.08(+0.49%)
Mar 18, 2019	15.87	16.01	15.85	16.01	7,635,742	+0.15(+0.96%)
Mar 15, 2019	16.06	16.09	15.84	15.85	7,589,040	-0.23(-1.43%)
Mar 14, 2019	16.01	16.12	15.98	16.08	5,056,000	+0.03(+0.22%)
Mar 13, 2019	16.03	16.12	15.95	16.05	6,634,012	+0.09(+0.54%)
Mar 12, 2019	15.84	16.06	15.84	15.96	5,438,454	+0.12(+0.77%)
Mar 11, 2019	15.63	15.92	15.63	15.84	7,853,697	+0.24(+1.56%)
Mar 08, 2019	15.71	15.71	15.51	15.60	11,263,200	-0.23(-1.45%)
Mar 07, 2019	15.71	15.83	15.58	15.83	14,831,871	+0.17(+1.08%)
Mar 06, 2019	15.45	15.69	15.45	15.66	7,650,462	+0.20(+1.26%)
Mar 05, 2019	15.22	15.48	15.22	15.46	11,489,486	+0.24(+1.60%)
Mar 04, 2019	15.53	15.53	15.12	15.22	25,367,112	-0.95(-5.88%)