Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	7.904	8.046	7.891	7.900	2,992,893	-0.02(-0.20%)
Oct 28, 2011	7.902	8.011	7.893	7.916	4,524,103	-0.07(-0.83%)
Oct 27, 2011	8.112	8.125	7.941	7.982	4,196,001	+0.00(+0.03%)
Oct 26, 2011	7.902	8.009	7.788	7.980	2,557,343	+0.13(+1.59%)
Oct 25, 2011	7.900	7.961	7.838	7.854	2,553,933	-0.12(-1.51%)
Oct 24, 2011	7.973	8.041	7.909	7.975	3,079,726	+0.01(+0.11%)
Oct 21, 2011	7.968	8.002	7.807	7.966	3,311,372	+0.10(+1.27%)
Oct 20, 2011	7.743	7.902	7.677	7.866	2,926,222	+0.11(+1.47%)
Oct 19, 2011	7.857	7.893	7.722	7.752	3,549,372	-0.08(-1.05%)
Oct 18, 2011	7.677	7.875	7.652	7.834	4,295,330	+0.19(+2.53%)
Oct 17, 2011	7.661	7.718	7.606	7.640	2,037,714	-0.01(-0.09%)
Oct 14, 2011	7.650	7.693	7.536	7.647	2,718,592	+0.08(+0.99%)
Oct 13, 2011	7.538	7.599	7.452	7.572	2,587,822	-0.03(-0.45%)
Oct 12, 2011	7.650	7.738	7.572	7.606	2,979,905	+0.06(+0.84%)
Oct 11, 2011	7.454	7.565	7.417	7.543	1,737,921	+0.03(+0.42%)
Oct 10, 2011	7.408	7.511	7.397	7.511	1,367,350	+0.17(+2.36%)
Oct 07, 2011	7.358	7.386	7.247	7.338	2,183,950	+0.07(+0.91%)
Oct 06, 2011	7.185	7.299	7.162	7.272	2,458,101	+0.16(+2.27%)
Oct 05, 2011	7.208	7.247	7.062	7.110	3,502,042	-0.09(-1.20%)
Oct 04, 2011	6.944	7.203	6.766	7.197	6,658,989	+0.16(+2.23%)
Oct 03, 2011	7.162	7.267	6.999	7.040	4,330,106	-0.23(-3.13%)
Sep 30, 2011	7.174	7.376	7.147	7.267	3,357,647	-0.03(-0.37%)
Sep 29, 2011	7.331	7.345	7.158	7.294	2,521,920	+0.06(+0.79%)
Sep 28, 2011	7.258	7.367	7.222	7.238	2,134,578	-0.02(-0.25%)
Sep 27, 2011	7.267	7.426	7.206	7.256	2,433,242	+0.10(+1.40%)
Sep 26, 2011	6.960	7.169	6.894	7.156	2,357,384	+0.13(+1.85%)
Sep 23, 2011	6.910	7.101	6.910	7.026	2,591,548	+0.03(+0.49%)
Sep 22, 2011	7.149	7.160	6.807	6.992	4,909,490	-0.09(-1.32%)
Sep 21, 2011	7.267	7.306	7.078	7.085	2,831,041	-0.21(-2.84%)
Sep 20, 2011	7.251	7.381	7.190	7.292	2,599,760	+0.05(+0.72%)
Sep 19, 2011	7.169	7.265	7.101	7.240	4,001,174	-0.02(-0.31%)
Sep 16, 2011	7.349	7.401	7.260	7.263	3,442,925	-0.06(-0.87%)
Sep 15, 2011	7.333	7.368	7.265	7.326	2,847,342	+0.08(+1.16%)
Sep 14, 2011	7.254	7.297	7.140	7.242	2,576,367	-0.02(-0.28%)
Sep 13, 2011	7.272	7.281	7.194	7.263	2,190,844	+0.01(+0.19%)
Sep 12, 2011	7.181	7.285	7.110	7.249	2,999,145	-0.02(-0.22%)
Sep 09, 2011	7.447	7.449	7.247	7.265	2,500,650	-0.24(-3.24%)
Sep 08, 2011	7.433	7.581	7.433	7.508	1,707,771	+0.03(+0.43%)
Sep 07, 2011	7.472	7.515	7.422	7.477	1,446,555	+0.06(+0.83%)
Sep 06, 2011	7.249	7.436	7.158	7.415	2,487,430	-0.07(-0.88%)
Sep 02, 2011	7.422	7.568	7.415	7.481	2,959,061	-0.09(-1.14%)
Sep 01, 2011	7.518	7.625	7.499	7.568	2,119,363	+0.04(+0.54%)
Aug 31, 2011	7.436	7.552	7.420	7.527	2,218,296	+0.13(+1.75%)
Aug 30, 2011	7.376	7.436	7.342	7.397	2,278,275	-0.01(-0.15%)
Aug 29, 2011	7.404	7.429	7.326	7.408	2,373,184	+0.09(+1.18%)
Aug 26, 2011	7.304	7.392	7.144	7.322	3,164,464	-0.02(-0.25%)
Aug 25, 2011	7.397	7.426	7.304	7.340	2,335,156	-0.03(-0.37%)
Aug 24, 2011	7.238	7.395	7.222	7.367	3,788,821	+0.12(+1.63%)
Aug 23, 2011	7.074	7.279	6.980	7.249	2,721,317	+0.24(+3.48%)
Aug 22, 2011	7.238	7.244	6.978	7.005	3,252,127	-0.08(-1.12%)
Aug 19, 2011	6.964	7.172	6.951	7.085	3,037,929	+0.02(+0.29%)
Aug 18, 2011	7.142	7.238	7.010	7.065	3,195,532	-0.25(-3.45%)
Aug 17, 2011	7.276	7.417	7.272	7.317	1,930,287	+0.07(+0.97%)
Aug 16, 2011	7.256	7.281	7.158	7.247	2,833,163	-0.07(-0.96%)
Aug 15, 2011	7.335	7.367	7.276	7.317	2,781,713	+0.05(+0.69%)
Aug 12, 2011	7.235	7.322	7.151	7.267	3,089,876	+0.07(+0.98%)
Aug 11, 2011	6.839	7.233	6.826	7.197	3,719,119	+0.44(+6.59%)
Aug 10, 2011	6.797	6.902	6.673	6.752	5,007,660	-0.09(-1.34%)
Aug 09, 2011	6.492	6.857	6.409	6.844	6,269,690	+0.38(+5.85%)
Aug 08, 2011	6.492	6.665	6.380	6.465	5,037,668	-0.33(-4.87%)
Aug 05, 2011	6.891	6.938	6.528	6.797	6,248,566	-0.09(-1.36%)
Aug 04, 2011	7.038	7.106	6.803	6.891	5,644,734	-0.31(-4.29%)
Aug 03, 2011	7.269	7.271	7.099	7.200	3,541,034	-0.08(-1.14%)
Aug 02, 2011	7.370	7.370	7.249	7.282	4,191,090	-0.09(-1.24%)