Enbridge (NY: ENB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	46.85	47.02	46.27	46.79	1,061,118	+0.00(+0.00%)
Jun 29, 2015	47.40	47.40	46.53	46.79	843,480	-1.32(-2.74%)
Jun 26, 2015	48.26	48.28	47.51	48.11	1,409,745	-0.42(-0.87%)
Jun 25, 2015	48.77	49.09	48.42	48.53	1,098,750	-0.26(-0.53%)
Jun 24, 2015	48.03	48.98	48.03	48.79	1,147,367	+0.51(+1.06%)
Jun 23, 2015	47.67	48.36	47.64	48.28	1,154,364	+0.60(+1.26%)
Jun 22, 2015	46.66	47.90	46.66	47.68	1,434,193	+0.94(+2.01%)
Jun 19, 2015	45.01	47.00	44.98	46.74	1,717,458	+1.28(+2.82%)
Jun 18, 2015	45.51	45.73	45.18	45.46	712,181	+0.07(+0.15%)
Jun 17, 2015	45.26	45.51	44.74	45.39	636,953	+0.24(+0.53%)
Jun 16, 2015	45.19	45.52	44.74	45.15	605,397	-0.14(-0.31%)
Jun 15, 2015	45.07	45.48	44.93	45.29	1,128,598	+0.00(+0.00%)
Jun 12, 2015	45.55	45.62	44.89	45.29	1,443,850	-0.74(-1.61%)
Jun 11, 2015	46.29	46.39	45.96	46.03	473,261	-0.32(-0.69%)
Jun 10, 2015	46.63	47.04	46.29	46.35	720,245	+0.39(+0.85%)
Jun 09, 2015	45.64	46.33	45.31	45.96	811,269	+0.55(+1.21%)
Jun 08, 2015	46.84	46.88	45.09	45.41	1,546,600	-1.57(-3.34%)
Jun 05, 2015	46.97	47.46	46.70	46.98	843,630	-0.35(-0.74%)
Jun 04, 2015	48.10	48.23	47.16	47.33	1,008,662	-1.10(-2.27%)
Jun 03, 2015	48.69	48.95	48.35	48.43	701,333	-0.42(-0.86%)
Jun 02, 2015	48.64	49.05	48.48	48.85	874,803	+0.60(+1.24%)
Jun 01, 2015	48.15	48.90	47.91	48.25	824,547	+0.33(+0.69%)
May 29, 2015	48.38	48.38	47.63	47.92	860,222	-0.68(-1.40%)
May 28, 2015	48.12	48.61	48.05	48.60	733,609	+0.15(+0.31%)
May 27, 2015	48.53	48.73	48.08	48.45	1,027,534	-0.25(-0.51%)
May 26, 2015	48.94	49.11	48.31	48.70	1,346,607	-1.72(-3.41%)
May 22, 2015	50.90	50.42	50.42	50.42	579,600	-0.70(-1.37%)
May 21, 2015	50.23	51.31	50.13	51.12	650,621	+1.08(+2.16%)
May 20, 2015	50.44	50.68	49.77	50.04	709,421	-0.26(-0.52%)
May 19, 2015	50.66	50.97	49.97	50.30	734,229	-0.76(-1.49%)
May 18, 2015	51.33	51.35	50.91	51.06	294,815	-0.30(-0.58%)
May 15, 2015	50.28	51.42	49.73	51.36	739,506	+0.96(+1.90%)
May 14, 2015	51.21	51.43	50.28	50.40	633,809	-0.60(-1.18%)
May 13, 2015	51.74	51.98	50.75	51.00	550,717	-0.64(-1.24%)
May 12, 2015	51.51	52.08	51.13	51.64	726,343	+0.23(+0.45%)
May 11, 2015	51.37	51.75	51.01	51.41	775,330	+0.02(+0.04%)
May 08, 2015	50.66	51.44	50.33	51.39	1,236,770	+0.92(+1.82%)
May 07, 2015	50.47	50.50	49.56	50.47	796,224	-0.25(-0.49%)
May 06, 2015	51.90	51.90	50.36	50.72	1,464,240	-1.24(-2.39%)
May 05, 2015	52.75	52.89	51.56	51.96	711,251	-0.62(-1.18%)
May 04, 2015	52.18	52.61	52.13	52.58	792,393	+0.44(+0.84%)
May 01, 2015	52.00	52.46	51.77	52.14	862,793	-0.19(-0.36%)
Apr 30, 2015	52.88	52.99	52.16	52.33	1,352,290	-0.98(-1.84%)
Apr 29, 2015	53.64	53.92	53.03	53.31	639,620	-0.53(-0.98%)
Apr 28, 2015	54.18	54.35	53.59	53.84	615,345	-0.53(-0.97%)
Apr 27, 2015	54.04	54.43	53.63	54.37	649,013	+0.54(+1.00%)
Apr 24, 2015	53.78	54.15	53.58	53.83	737,421	+0.12(+0.22%)
Apr 23, 2015	53.05	54.33	52.82	53.71	1,156,438	+0.37(+0.69%)
Apr 22, 2015	53.03	53.48	52.46	53.34	578,703	+0.45(+0.85%)
Apr 21, 2015	53.23	53.42	52.47	52.89	819,165	-0.45(-0.84%)
Apr 20, 2015	53.05	54.10	52.83	53.34	992,018	+0.36(+0.68%)
Apr 17, 2015	52.78	53.09	52.38	52.98	752,680	+0.13(+0.25%)
Apr 16, 2015	52.22	53.21	51.55	52.85	1,111,874	+0.60(+1.15%)
Apr 15, 2015	51.44	52.35	51.43	52.25	687,524	+0.99(+1.93%)
Apr 14, 2015	50.89	51.76	50.84	51.26	1,340,380	+0.87(+1.73%)
Apr 13, 2015	50.43	50.87	50.19	50.39	620,362	+0.05(+0.10%)
Apr 10, 2015	49.95	50.43	49.86	50.34	387,596	+0.35(+0.70%)
Apr 09, 2015	49.37	50.24	49.35	49.99	678,436	+0.60(+1.21%)
Apr 08, 2015	49.80	50.28	49.35	49.39	1,247,275	-0.18(-0.36%)
Apr 07, 2015	49.17	50.37	49.09	49.57	1,162,288	+0.36(+0.73%)
Apr 06, 2015	48.55	49.36	48.45	49.21	1,173,981	+0.98(+2.03%)
Apr 02, 2015	47.53	48.23	48.23	48.23	534,100	+0.64(+1.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.