Enbridge Inc. (ENB)

Historical Prices for Enbridge Inc.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 53.06 53.71 53 53.6 1547857 53.6
Aug 22, 2016 53.3 53.45 52.89 53.05 1288124 53.05
Aug 19, 2016 54.06 54.1 53.45 53.52 867072 53.52
Aug 18, 2016 53.4 54.17 53.3 54.02 1123535 54.02
Aug 17, 2016 53.6 53.67 53.28 53.43 1040864 53.43
Aug 16, 2016 53.91 53.95 53.18 53.72 822488 53.72
Aug 15, 2016 54.51 54.82 53.82 53.97 807543 53.97
Aug 12, 2016 54.6 54.64 54.05 54.3 1024053 54.3
Aug 11, 2016 54.36 54.47 53.89 54.44 863625 54.44
Aug 10, 2016 54.82 54.83 54.2 54.39 946461 54.39
Aug 09, 2016 55.19 55.48 54.64 54.77 1238357 54.77
Aug 08, 2016 54.68 55.36 54.51 55.21 946369 55.21
Aug 05, 2016 54.16 54.78 54.1 54.42 1298481 54.42
Aug 04, 2016 53.02 53.855 53.01 53.81 1120442 53.81
Aug 03, 2016 52.77 53.07 52.36 53.01 1530712 53.01
Aug 02, 2016 53.13 53.49 52.6 52.94 1832197 52.94
Aug 01, 2016 53.71 53.71 53.71 53.71 0 53.71
Jul 29, 2016 51 53.75 51 53.71 2128399 53.71
Jul 28, 2016 51.13 51.7 50.95 51.4 1126543 51.4
Jul 27, 2016 51.8 52.14 50.9 51.06 1495267 51.06