Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	27.86	27.93	27.55	27.66	1,191,522	-1.02(-3.55%)
Nov 26, 2014	28.32	28.68	28.68	28.68	2,166,332	+0.42(+1.49%)
Nov 25, 2014	28.07	28.55	27.98	28.26	1,919,115	+0.29(+1.05%)
Nov 24, 2014	28.00	28.32	27.92	27.96	1,235,959	-0.07(-0.26%)
Nov 21, 2014	28.23	28.31	27.93	28.04	1,134,782	+0.10(+0.37%)
Nov 20, 2014	27.66	28.09	27.57	27.93	1,352,466	+0.26(+0.93%)
Nov 19, 2014	27.52	27.79	27.35	27.67	1,976,196	+0.32(+1.17%)
Nov 18, 2014	27.28	27.58	27.25	27.36	1,444,549	+0.20(+0.73%)
Nov 17, 2014	27.14	27.49	27.11	27.16	1,827,212	-0.14(-0.51%)
Nov 14, 2014	27.43	27.51	27.25	27.30	911,595	-0.04(-0.15%)
Nov 13, 2014	27.60	27.80	27.22	27.34	1,805,331	-0.24(-0.87%)
Nov 12, 2014	27.51	27.73	27.31	27.58	1,779,579	+0.05(+0.17%)
Nov 11, 2014	27.15	27.54	26.87	27.53	1,987,075	+0.39(+1.43%)
Nov 10, 2014	27.84	27.84	27.05	27.14	1,505,344	-0.29(-1.07%)
Nov 07, 2014	27.12	27.61	27.09	27.43	1,921,054	+0.46(+1.71%)
Nov 06, 2014	27.23	27.45	26.90	26.97	1,802,024	-0.35(-1.27%)
Nov 05, 2014	27.53	27.63	27.21	27.32	1,761,587	-0.07(-0.24%)
Nov 04, 2014	27.96	28.04	27.17	27.39	2,378,222	-0.60(-2.14%)
Nov 03, 2014	28.25	28.31	27.92	27.98	2,276,776	-0.32(-1.12%)
Oct 31, 2014	28.18	28.76	28.15	28.30	1,901,975	+0.05(+0.17%)
Oct 30, 2014	28.22	28.53	28.15	28.25	1,477,903	-0.04(-0.15%)
Oct 29, 2014	28.64	28.70	27.98	28.30	1,900,119	-0.20(-0.69%)
Oct 28, 2014	28.00	28.53	27.82	28.49	1,618,967	+0.67(+2.41%)
Oct 27, 2014	27.84	27.98	27.98	27.82	970,560	-0.16(-0.56%)
Oct 24, 2014	27.94	28.10	27.69	27.98	1,364,781	+0.16(+0.58%)
Oct 23, 2014	27.34	27.99	27.34	27.82	1,869,449	+0.68(+2.51%)
Oct 22, 2014	27.68	27.97	27.10	27.14	2,316,339	-0.67(-2.41%)
Oct 21, 2014	27.57	27.81	27.39	27.81	1,491,107	+0.47(+1.73%)
Oct 20, 2014	27.00	27.41	26.79	27.33	1,714,191	+0.31(+1.15%)
Oct 17, 2014	27.15	27.21	26.71	27.02	2,269,796	+0.05(+0.20%)
Oct 16, 2014	25.89	27.29	25.73	26.97	3,074,891	+0.82(+3.13%)
Oct 15, 2014	25.55	26.25	25.18	26.15	2,741,349	+0.44(+1.72%)
Oct 14, 2014	26.12	26.61	25.59	25.71	2,538,480	-0.31(-1.19%)
Oct 13, 2014	26.77	27.10	26.01	26.02	1,824,213	-0.81(-3.01%)
Oct 10, 2014	27.16	27.24	26.56	26.83	2,683,838	-0.42(-1.56%)
Oct 09, 2014	27.70	27.73	27.11	27.25	2,864,923	-0.49(-1.77%)
Oct 08, 2014	27.74	27.83	27.15	27.74	1,645,427	+0.01(+0.02%)
Oct 07, 2014	27.94	28.10	27.72	27.73	1,341,785	-0.33(-1.17%)
Oct 06, 2014	28.05	28.18	27.86	28.06	1,602,655	+0.20(+0.73%)
Oct 03, 2014	27.96	28.07	27.65	27.86	2,886,849	-0.17(-0.60%)
Oct 02, 2014	28.39	28.39	27.19	28.03	3,445,151	-0.32(-1.14%)
Oct 01, 2014	28.59	28.83	28.20	28.35	3,331,020	-0.26(-0.92%)
Sep 30, 2014	28.66	28.95	28.50	28.61	3,324,780	-0.24(-0.83%)
Sep 29, 2014	28.68	28.94	28.30	28.85	1,829,725	+0.03(+0.10%)
Sep 26, 2014	28.49	28.95	28.25	28.82	1,358,711	+0.27(+0.96%)
Sep 25, 2014	29.31	29.31	28.54	28.55	3,328,166	-0.81(-2.75%)
Sep 24, 2014	29.65	29.74	29.18	29.35	1,976,748	-0.41(-1.37%)
Sep 23, 2014	29.87	30.15	29.68	29.76	1,362,379	-0.36(-1.21%)
Sep 22, 2014	30.54	30.63	30.08	30.12	1,754,676	-0.66(-2.15%)
Sep 19, 2014	30.23	31.04	30.18	30.79	2,784,445	+0.66(+2.18%)
Sep 18, 2014	29.59	30.14	29.35	30.13	2,246,339	+0.67(+2.27%)
Sep 17, 2014	30.13	30.15	29.41	29.46	1,997,594	-0.36(-1.22%)
Sep 16, 2014	29.52	30.02	29.43	29.83	939,787	+0.29(+0.99%)
Sep 15, 2014	29.72	29.73	29.22	29.53	1,172,591	-0.17(-0.58%)
Sep 12, 2014	30.12	30.12	29.61	29.71	1,414,593	-0.52(-1.72%)
Sep 11, 2014	30.32	30.54	30.10	30.23	972,380	-0.25(-0.80%)
Sep 10, 2014	30.58	30.70	30.23	30.47	1,168,180	-0.08(-0.27%)
Sep 09, 2014	30.09	30.67	30.00	30.55	1,943,973	+0.38(+1.25%)
Sep 08, 2014	30.18	30.27	30.03	30.18	1,463,904	-0.16(-0.51%)
Sep 05, 2014	30.20	30.40	29.99	30.33	1,632,179	+0.14(+0.47%)
Sep 04, 2014	30.39	30.43	30.06	30.19	1,311,183	-0.08(-0.26%)
Sep 03, 2014	30.05	30.35	30.03	30.27	1,413,546	+0.22(+0.74%)