Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	19.08	19.42	19.04	19.06	1,240,191	-0.04(-0.20%)
Oct 28, 2011	19.07	19.33	19.05	19.10	1,874,691	-0.16(-0.83%)
Oct 27, 2011	19.58	19.61	19.16	19.26	1,738,733	+0.01(+0.03%)
Oct 26, 2011	19.07	19.33	18.80	19.26	1,059,708	+0.30(+1.59%)
Oct 25, 2011	19.06	19.21	18.92	18.95	1,058,295	-0.29(-1.51%)
Oct 24, 2011	19.24	19.41	19.09	19.25	1,276,172	+0.02(+0.11%)
Oct 21, 2011	19.23	19.31	18.84	19.22	1,372,162	+0.24(+1.27%)
Oct 20, 2011	18.69	19.07	18.53	18.98	1,212,564	+0.27(+1.47%)
Oct 19, 2011	18.96	19.05	18.64	18.71	1,470,783	-0.20(-1.05%)
Oct 18, 2011	18.53	19.00	18.47	18.91	1,779,893	+0.47(+2.53%)
Oct 17, 2011	18.49	18.62	18.36	18.44	844,385	-0.02(-0.09%)
Oct 14, 2011	18.46	18.56	18.19	18.45	1,126,526	+0.18(+0.99%)
Oct 13, 2011	18.19	18.34	17.98	18.27	1,072,338	-0.08(-0.45%)
Oct 12, 2011	18.46	18.67	18.27	18.36	1,234,809	+0.15(+0.84%)
Oct 11, 2011	17.99	18.26	17.90	18.20	720,157	+0.08(+0.42%)
Oct 10, 2011	17.88	18.13	17.85	18.13	566,600	+0.42(+2.36%)
Oct 07, 2011	17.76	17.82	17.49	17.71	904,982	+0.16(+0.91%)
Oct 06, 2011	17.34	17.61	17.28	17.55	1,018,584	+0.39(+2.27%)
Oct 05, 2011	17.39	17.49	17.04	17.16	1,451,171	-0.21(-1.20%)
Oct 04, 2011	16.76	17.38	16.33	17.37	2,759,342	+0.38(+2.23%)
Oct 03, 2011	17.28	17.54	16.89	16.99	1,794,303	-0.55(-3.13%)
Sep 30, 2011	17.31	17.80	17.25	17.54	1,391,337	-0.07(-0.37%)
Sep 29, 2011	17.69	17.72	17.27	17.60	1,045,030	+0.14(+0.79%)
Sep 28, 2011	17.52	17.78	17.43	17.47	884,523	-0.04(-0.25%)
Sep 27, 2011	17.54	17.92	17.39	17.51	1,008,283	+0.24(+1.40%)
Sep 26, 2011	16.80	17.30	16.64	17.27	976,849	+0.31(+1.85%)
Sep 23, 2011	16.68	17.14	16.68	16.96	1,073,882	+0.08(+0.49%)
Sep 22, 2011	17.25	17.28	16.43	16.87	2,034,387	-0.23(-1.32%)
Sep 21, 2011	17.54	17.63	17.08	17.10	1,173,123	-0.50(-2.84%)
Sep 20, 2011	17.50	17.81	17.35	17.60	1,077,285	+0.13(+0.72%)
Sep 19, 2011	17.30	17.53	17.14	17.47	1,658,001	-0.05(-0.31%)
Sep 16, 2011	17.74	17.86	17.52	17.53	1,426,674	-0.15(-0.87%)
Sep 15, 2011	17.70	17.78	17.53	17.68	1,179,877	+0.20(+1.16%)
Sep 14, 2011	17.50	17.61	17.23	17.48	1,067,591	-0.05(-0.28%)
Sep 13, 2011	17.55	17.57	17.36	17.53	907,839	+0.03(+0.19%)
Sep 12, 2011	17.33	17.58	17.16	17.49	1,242,781	-0.04(-0.22%)
Sep 09, 2011	17.97	17.98	17.49	17.53	1,036,216	-0.59(-3.24%)
Sep 08, 2011	17.94	18.30	17.94	18.12	707,664	+0.08(+0.43%)
Sep 07, 2011	18.03	18.14	17.91	18.04	599,421	+0.15(+0.83%)
Sep 06, 2011	17.49	17.94	17.27	17.89	1,030,737	-0.16(-0.88%)
Sep 02, 2011	17.91	18.26	17.89	18.05	1,226,171	-0.21(-1.14%)
Sep 01, 2011	18.14	18.40	18.10	18.26	878,218	+0.10(+0.54%)
Aug 31, 2011	17.94	18.22	17.91	18.16	919,214	+0.31(+1.75%)
Aug 30, 2011	17.80	17.94	17.72	17.85	944,068	-0.03(-0.15%)
Aug 29, 2011	17.87	17.93	17.68	17.88	983,396	+0.21(+1.18%)
Aug 26, 2011	17.63	17.84	17.24	17.67	1,311,286	-0.04(-0.25%)
Aug 25, 2011	17.85	17.92	17.63	17.71	967,638	-0.07(-0.37%)
Aug 24, 2011	17.47	17.85	17.43	17.78	1,570,006	+0.29(+1.63%)
Aug 23, 2011	17.07	17.57	16.85	17.49	1,127,655	+0.59(+3.48%)
Aug 22, 2011	17.47	17.48	16.84	16.91	1,347,612	-0.19(-1.12%)
Aug 19, 2011	16.81	17.31	16.77	17.10	1,258,852	+0.05(+0.29%)
Aug 18, 2011	17.24	17.47	16.92	17.05	1,324,160	-0.61(-3.45%)
Aug 17, 2011	17.56	17.90	17.55	17.66	799,869	+0.17(+0.97%)
Aug 16, 2011	17.51	17.57	17.27	17.49	1,174,002	-0.17(-0.96%)
Aug 15, 2011	17.70	17.78	17.56	17.66	1,152,682	+0.12(+0.69%)
Aug 12, 2011	17.46	17.67	17.26	17.54	1,280,378	+0.17(+0.98%)
Aug 11, 2011	16.50	17.46	16.47	17.37	1,541,123	+0.94(+5.71%)
Aug 10, 2011	16.54	16.79	16.24	16.43	2,058,050	-0.22(-1.34%)
Aug 09, 2011	15.80	16.68	15.60	16.65	2,576,720	+0.92(+5.85%)
Aug 08, 2011	15.80	16.22	15.52	15.73	2,070,383	-0.81(-4.87%)
Aug 05, 2011	16.77	16.88	15.88	16.54	2,568,038	-0.23(-1.36%)
Aug 04, 2011	17.13	17.29	16.55	16.77	2,319,875	-0.75(-4.29%)
Aug 03, 2011	17.69	17.69	17.27	17.52	1,455,296	-0.20(-1.14%)
Aug 02, 2011	17.93	17.93	17.64	17.72	1,722,456	-0.22(-1.24%)