Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	9.481	9.536	9.417	9.484	1,845,770	+0.17(+1.86%)
Jun 28, 2012	9.189	9.339	9.115	9.310	1,771,631	+0.05(+0.56%)
Jun 27, 2012	9.227	9.303	9.194	9.258	1,563,526	+0.04(+0.41%)
Jun 26, 2012	9.265	9.265	9.132	9.220	2,163,546	-0.01(-0.13%)
Jun 25, 2012	9.191	9.244	9.156	9.232	2,618,715	-0.06(-0.66%)
Jun 22, 2012	9.275	9.309	9.187	9.294	2,063,444	+0.09(+1.01%)
Jun 21, 2012	9.389	9.389	9.180	9.201	3,377,827	-0.19(-2.05%)
Jun 20, 2012	9.334	9.458	9.327	9.393	3,298,890	+0.04(+0.46%)
Jun 19, 2012	9.113	9.422	9.111	9.351	2,446,692	+0.27(+2.93%)
Jun 18, 2012	9.118	9.139	9.037	9.085	2,713,114	-0.06(-0.62%)
Jun 15, 2012	9.134	9.158	9.066	9.142	2,896,557	-0.01(-0.13%)
Jun 14, 2012	9.168	9.194	9.092	9.153	1,669,332	+0.02(+0.21%)
Jun 13, 2012	9.101	9.175	9.070	9.134	1,451,183	-0.01(-0.10%)
Jun 12, 2012	9.082	9.151	9.004	9.144	1,928,358	+0.08(+0.92%)
Jun 11, 2012	9.061	9.101	8.971	9.061	4,915,235	+0.05(+0.50%)
Jun 08, 2012	9.032	9.044	8.892	9.016	3,537,079	-0.08(-0.86%)
Jun 07, 2012	9.175	9.182	9.087	9.094	1,901,397	-0.01(-0.10%)
Jun 06, 2012	9.032	9.115	8.997	9.104	3,906,929	+0.09(+0.97%)
Jun 05, 2012	8.987	9.030	8.944	9.016	2,602,715	+0.03(+0.37%)
Jun 04, 2012	9.025	9.025	8.923	8.982	2,976,345	-0.06(-0.66%)
Jun 01, 2012	9.042	9.094	8.952	9.042	4,721,028	-0.33(-3.47%)
May 31, 2012	9.384	9.446	9.244	9.367	2,894,860	-0.00(-0.05%)
May 30, 2012	9.422	9.503	9.363	9.372	1,884,332	-0.13(-1.33%)
May 29, 2012	9.431	9.564	9.398	9.498	1,960,639	+0.13(+1.42%)
May 25, 2012	9.429	9.443	9.334	9.365	1,672,291	-0.10(-1.05%)
May 24, 2012	9.474	9.517	9.351	9.465	2,007,102	-0.02(-0.23%)
May 23, 2012	9.486	9.498	9.305	9.486	2,469,494	-0.08(-0.84%)
May 22, 2012	9.427	9.650	9.422	9.567	3,411,199	+0.07(+0.73%)
May 21, 2012	9.403	9.505	9.318	9.498	1,765,793	+0.19(+2.02%)
May 18, 2012	9.443	9.462	9.294	9.310	3,164,056	-0.04(-0.43%)
May 17, 2012	9.424	9.450	9.308	9.351	2,438,231	-0.04(-0.46%)
May 16, 2012	9.439	9.500	9.377	9.393	1,994,305	-0.05(-0.55%)
May 15, 2012	9.512	9.522	9.417	9.446	1,988,105	-0.07(-0.70%)
May 14, 2012	9.436	9.555	9.396	9.512	2,351,506	-0.04(-0.40%)
May 11, 2012	9.550	9.643	9.505	9.550	2,092,488	+0.06(+0.61%)
May 10, 2012	9.342	9.501	9.321	9.492	3,048,015	+0.19(+2.07%)
May 09, 2012	9.148	9.412	9.141	9.300	3,830,122	-0.02(-0.20%)
May 08, 2012	9.382	9.391	9.230	9.319	3,144,372	-0.10(-1.07%)
May 07, 2012	9.384	9.419	9.337	9.419	2,760,723	+0.01(+0.12%)
May 04, 2012	9.522	9.532	9.382	9.408	3,834,544	-0.17(-1.81%)
May 03, 2012	9.738	9.761	9.562	9.581	2,320,268	-0.15(-1.52%)
May 02, 2012	9.745	9.780	9.651	9.729	3,089,794	-0.08(-0.84%)
May 01, 2012	9.832	9.853	9.757	9.811	2,735,818	-0.00(-0.02%)
Apr 30, 2012	9.614	9.818	9.593	9.813	2,805,047	+0.14(+1.45%)
Apr 27, 2012	9.618	9.689	9.616	9.672	1,902,160	+0.09(+0.90%)
Apr 26, 2012	9.494	9.600	9.459	9.586	1,514,993	+0.12(+1.26%)
Apr 25, 2012	9.344	9.466	9.312	9.466	1,980,883	+0.20(+2.20%)
Apr 24, 2012	9.335	9.335	9.234	9.262	1,832,936	-0.07(-0.75%)
Apr 23, 2012	9.281	9.401	9.208	9.333	2,724,053	-0.01(-0.13%)
Apr 20, 2012	9.293	9.384	9.269	9.344	2,510,690	+0.12(+1.27%)
Apr 19, 2012	9.145	9.246	9.127	9.227	1,518,848	+0.06(+0.66%)
Apr 18, 2012	9.201	9.251	9.110	9.166	2,051,306	-0.04(-0.41%)
Apr 17, 2012	9.134	9.307	9.119	9.204	2,802,058	+0.16(+1.79%)
Apr 16, 2012	9.077	9.141	9.005	9.042	1,371,525	-0.02(-0.21%)
Apr 13, 2012	9.084	9.110	8.995	9.061	1,557,883	-0.05(-0.57%)
Apr 12, 2012	9.094	9.140	9.033	9.112	1,888,901	+0.04(+0.39%)
Apr 11, 2012	8.984	9.103	8.979	9.077	1,984,686	+0.10(+1.12%)
Apr 10, 2012	9.197	9.258	8.958	8.977	3,754,789	-0.29(-3.16%)
Apr 09, 2012	9.183	9.316	9.145	9.269	2,458,230	-0.01(-0.15%)
Apr 05, 2012	9.211	9.300	9.164	9.283	1,868,286	+0.03(+0.35%)
Apr 04, 2012	9.171	9.286	9.094	9.251	2,758,110	+0.00(+0.03%)
Apr 03, 2012	9.225	9.300	9.185	9.248	2,166,502	+0.01(+0.08%)