Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	28.17	28.75	28.14	28.30	1,902,121	+0.05(+0.17%)
Oct 30, 2014	28.22	28.53	28.14	28.25	1,478,017	-0.04(-0.15%)
Oct 29, 2014	28.64	28.69	27.98	28.29	1,900,266	-0.20(-0.69%)
Oct 28, 2014	27.99	28.53	27.82	28.49	1,619,092	+0.67(+2.41%)
Oct 27, 2014	27.83	27.98	27.98	27.82	970,634	-0.16(-0.56%)
Oct 24, 2014	27.93	28.10	27.69	27.98	1,364,886	+0.16(+0.58%)
Oct 23, 2014	27.34	27.99	27.34	27.82	1,869,593	+0.68(+2.51%)
Oct 22, 2014	27.68	27.96	27.10	27.13	2,316,518	-0.67(-2.41%)
Oct 21, 2014	27.56	27.81	27.39	27.80	1,491,222	+0.47(+1.73%)
Oct 20, 2014	27.00	27.40	26.79	27.33	1,714,323	+0.31(+1.15%)
Oct 17, 2014	27.15	27.21	26.70	27.02	2,269,971	+0.05(+0.20%)
Oct 16, 2014	25.89	27.29	25.73	26.97	3,075,128	+0.82(+3.13%)
Oct 15, 2014	25.55	26.24	25.18	26.15	2,741,561	+0.44(+1.72%)
Oct 14, 2014	26.12	26.61	25.59	25.71	2,538,675	-0.31(-1.19%)
Oct 13, 2014	26.77	27.10	26.00	26.02	1,824,354	-0.81(-3.01%)
Oct 10, 2014	27.16	27.24	26.55	26.82	2,684,044	-0.42(-1.56%)
Oct 09, 2014	27.70	27.73	27.11	27.25	2,865,143	-0.49(-1.77%)
Oct 08, 2014	27.74	27.83	27.15	27.74	1,645,554	+0.01(+0.02%)
Oct 07, 2014	27.94	28.10	27.71	27.73	1,341,888	-0.33(-1.17%)
Oct 06, 2014	28.05	28.18	27.86	28.06	1,602,778	+0.20(+0.73%)
Oct 03, 2014	27.96	28.07	27.65	27.86	2,887,072	-0.17(-0.60%)
Oct 02, 2014	28.39	28.39	27.19	28.02	3,445,416	-0.32(-1.14%)
Oct 01, 2014	28.59	28.83	28.20	28.35	3,331,277	-0.26(-0.92%)
Sep 30, 2014	28.66	28.94	28.50	28.61	3,325,036	-0.24(-0.83%)
Sep 29, 2014	28.68	28.94	28.30	28.85	1,829,866	+0.03(+0.10%)
Sep 26, 2014	28.49	28.95	28.25	28.82	1,358,816	+0.27(+0.96%)
Sep 25, 2014	29.30	29.30	28.54	28.54	3,328,422	-0.81(-2.75%)
Sep 24, 2014	29.65	29.73	29.18	29.35	1,976,900	-0.41(-1.37%)
Sep 23, 2014	29.87	30.15	29.67	29.76	1,362,484	-0.36(-1.21%)
Sep 22, 2014	30.54	30.62	30.08	30.12	1,754,811	-0.66(-2.15%)
Sep 19, 2014	30.23	31.04	30.18	30.79	2,784,659	+0.66(+2.18%)
Sep 18, 2014	29.59	30.14	29.35	30.13	2,246,512	+0.67(+2.27%)
Sep 17, 2014	30.13	30.15	29.40	29.46	1,997,748	-0.36(-1.22%)
Sep 16, 2014	29.52	30.02	29.43	29.82	939,859	+0.29(+0.99%)
Sep 15, 2014	29.72	29.73	29.22	29.53	1,172,681	-0.17(-0.58%)
Sep 12, 2014	30.12	30.12	29.61	29.70	1,414,702	-0.52(-1.72%)
Sep 11, 2014	30.32	30.54	30.10	30.22	972,455	-0.25(-0.80%)
Sep 10, 2014	30.58	30.70	30.23	30.47	1,168,270	-0.08(-0.27%)
Sep 09, 2014	30.09	30.67	30.00	30.55	1,944,122	+0.38(+1.25%)
Sep 08, 2014	30.18	30.27	30.03	30.18	1,464,016	-0.16(-0.51%)
Sep 05, 2014	30.20	30.40	29.99	30.33	1,632,305	+0.14(+0.48%)
Sep 04, 2014	30.39	30.43	30.06	30.19	1,311,284	-0.08(-0.26%)
Sep 03, 2014	30.04	30.35	30.03	30.27	1,413,655	+0.22(+0.74%)
Sep 02, 2014	29.73	30.09	28.49	30.04	1,316,311	+0.26(+0.86%)
Aug 29, 2014	30.00	29.79	29.79	29.79	1,630,030	-0.25(-0.82%)
Aug 28, 2014	30.13	30.18	29.86	30.03	1,271,971	-0.07(-0.24%)
Aug 27, 2014	29.88	30.13	29.83	30.10	1,478,131	+0.41(+1.37%)
Aug 26, 2014	29.83	29.94	29.65	29.70	913,822	-0.14(-0.46%)
Aug 25, 2014	29.86	29.97	29.73	29.83	1,894,652	+0.06(+0.20%)
Aug 22, 2014	30.01	30.06	29.73	29.78	3,019,019	-0.23(-0.76%)
Aug 21, 2014	30.18	30.24	29.95	30.00	2,150,356	-0.07(-0.24%)
Aug 20, 2014	29.72	30.09	29.67	30.07	1,276,747	+0.33(+1.13%)
Aug 19, 2014	29.52	29.83	29.52	29.74	1,112,977	+0.19(+0.63%)
Aug 18, 2014	29.61	29.75	29.54	29.55	883,505	+0.03(+0.10%)
Aug 15, 2014	29.49	29.63	29.08	29.52	1,678,436	+0.16(+0.53%)
Aug 14, 2014	29.40	29.45	29.26	29.37	734,544	+0.07(+0.24%)
Aug 13, 2014	29.34	29.38	28.97	29.30	743,416	+0.21(+0.72%)
Aug 12, 2014	29.06	29.17	28.90	29.09	824,929	+0.01(+0.02%)
Aug 11, 2014	29.13	29.37	29.06	29.08	1,710,297	+0.15(+0.53%)
Aug 08, 2014	28.68	29.21	28.65	28.93	911,395	+0.01(+0.04%)
Aug 07, 2014	29.09	29.17	28.71	28.92	906,557	-0.17(-0.57%)
Aug 06, 2014	28.93	29.30	28.86	29.08	1,632,213	+0.06(+0.20%)
Aug 05, 2014	29.27	29.41	28.89	29.02	1,930,382	-0.45(-1.53%)
Aug 04, 2014	29.37	29.56	29.17	29.47	1,058,890	+0.18(+0.63%)