Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	26.75	26.87	26.74	26.84	747,829	+0.13(+0.49%)
Mar 28, 2014	26.54	26.71	26.54	26.71	929,277	+0.09(+0.33%)
Mar 27, 2014	26.44	26.74	26.38	26.62	960,640	+0.22(+0.85%)
Mar 26, 2014	26.32	26.50	26.32	26.39	833,917	+0.09(+0.34%)
Mar 25, 2014	26.45	26.48	26.17	26.31	847,586	-0.12(-0.47%)
Mar 24, 2014	26.30	26.45	26.22	26.43	770,651	+0.15(+0.58%)
Mar 21, 2014	26.11	26.36	26.11	26.28	1,531,440	+0.17(+0.66%)
Mar 20, 2014	25.98	26.15	25.77	26.10	1,013,801	+0.02(+0.09%)
Mar 19, 2014	26.34	26.38	25.84	26.08	1,672,117	-0.34(-1.29%)
Mar 18, 2014	26.30	26.55	26.30	26.42	1,659,557	+0.13(+0.49%)
Mar 17, 2014	26.12	26.36	26.09	26.29	1,109,468	+0.19(+0.75%)
Mar 14, 2014	25.96	26.13	25.86	26.10	1,643,416	+0.07(+0.27%)
Mar 13, 2014	26.35	26.38	26.03	26.03	1,971,633	-0.20(-0.76%)
Mar 12, 2014	25.88	26.24	25.85	26.23	1,140,210	+0.21(+0.82%)
Mar 11, 2014	25.97	26.02	25.79	26.02	1,383,648	+0.03(+0.11%)
Mar 10, 2014	25.80	26.02	25.80	25.99	1,102,333	+0.14(+0.55%)
Mar 07, 2014	25.98	26.06	25.76	25.85	1,069,681	-0.25(-0.95%)
Mar 06, 2014	26.13	26.14	25.91	26.09	1,849,177	+0.02(+0.09%)
Mar 05, 2014	25.96	26.10	25.87	26.07	1,433,598	+0.06(+0.25%)
Mar 04, 2014	25.12	26.10	25.08	26.00	2,125,146	+1.07(+4.30%)
Mar 03, 2014	24.75	25.02	24.70	24.93	1,028,624	-0.01(-0.02%)
Feb 28, 2014	24.91	25.13	24.85	24.94	1,224,754	+0.05(+0.19%)
Feb 27, 2014	24.98	24.98	24.78	24.89	1,437,038	-0.09(-0.38%)
Feb 26, 2014	25.27	25.27	24.97	24.98	1,173,117	-0.22(-0.89%)
Feb 25, 2014	25.31	25.33	25.18	25.21	861,914	-0.09(-0.35%)
Feb 24, 2014	25.34	25.39	25.23	25.30	1,042,897	-0.02(-0.07%)
Feb 21, 2014	25.20	25.41	25.12	25.31	1,426,619	+0.00(+0.00%)
Feb 20, 2014	25.10	25.34	25.04	25.31	1,918,110	+0.06(+0.23%)
Feb 19, 2014	25.45	25.49	25.21	25.26	2,237,612	-0.30(-1.18%)
Feb 18, 2014	25.62	25.79	25.50	25.56	1,734,035	-0.10(-0.39%)
Feb 14, 2014	25.26	25.66	25.66	25.66	1,385,518	+0.22(+0.86%)
Feb 13, 2014	25.08	25.62	25.03	25.44	1,629,588	+0.31(+1.24%)
Feb 12, 2014	24.95	25.23	24.94	25.13	1,120,720	+0.29(+1.18%)
Feb 11, 2014	24.62	24.97	24.55	24.83	1,018,724	+0.17(+0.69%)
Feb 10, 2014	24.70	24.73	24.51	24.66	832,862	+0.00(+0.00%)
Feb 07, 2014	24.59	24.72	24.43	24.66	829,151	+0.19(+0.79%)
Feb 06, 2014	24.21	24.48	24.04	24.47	1,042,762	+0.26(+1.06%)
Feb 05, 2014	24.19	24.26	24.07	24.21	2,217,726	-0.04(-0.17%)
Feb 04, 2014	24.46	24.50	24.19	24.25	1,043,040	-0.15(-0.60%)
Feb 03, 2014	24.82	24.85	24.36	24.40	1,434,301	-0.18(-0.71%)
Jan 31, 2014	24.16	24.70	24.09	24.57	1,575,384	+0.17(+0.70%)
Jan 30, 2014	24.37	24.48	24.29	24.41	1,572,510	+0.15(+0.60%)
Jan 29, 2014	24.39	24.46	24.24	24.26	2,233,124	-0.19(-0.77%)
Jan 28, 2014	24.45	24.52	24.33	24.45	1,451,265	-0.15(-0.60%)
Jan 27, 2014	24.63	24.84	24.55	24.59	2,243,075	-0.04(-0.14%)
Jan 24, 2014	24.80	24.88	24.57	24.63	1,791,529	-0.26(-1.03%)
Jan 23, 2014	24.81	24.96	24.75	24.88	1,485,693	-0.05(-0.21%)
Jan 22, 2014	25.03	25.08	24.88	24.94	1,322,413	+0.02(+0.09%)
Jan 21, 2014	24.97	25.08	24.81	24.91	1,563,704	-0.06(-0.23%)
Jan 17, 2014	24.98	24.97	24.97	24.97	1,026,738	-0.06(-0.23%)
Jan 16, 2014	24.87	25.04	24.76	25.03	1,148,334	+0.23(+0.94%)
Jan 15, 2014	24.89	24.98	24.72	24.80	1,273,333	-0.09(-0.38%)
Jan 14, 2014	25.17	25.17	24.80	24.89	1,440,417	-0.29(-1.16%)
Jan 13, 2014	25.31	25.39	25.04	25.18	2,082,420	-0.17(-0.67%)
Jan 10, 2014	25.38	25.49	25.19	25.35	2,226,204	-0.08(-0.30%)
Jan 09, 2014	25.18	25.72	24.99	25.43	5,675,989	+0.18(+0.70%)
Jan 08, 2014	25.01	25.33	24.87	25.25	3,224,201	+0.16(+0.65%)
Jan 07, 2014	25.00	25.39	25.00	25.09	2,498,067	+0.00(+0.00%)
Jan 06, 2014	25.28	25.30	24.94	25.09	1,079,548	-0.26(-1.02%)
Jan 03, 2014	25.39	25.45	25.28	25.35	1,136,086	+0.02(+0.09%)