Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.647	8.685	8.557	8.673	2,343,092	+0.08(+0.91%)
Jan 30, 2012	8.530	8.613	8.500	8.594	1,758,545	+0.02(+0.19%)
Jan 27, 2012	8.465	8.682	8.426	8.578	2,968,440	+0.07(+0.84%)
Jan 26, 2012	8.613	8.615	8.442	8.506	1,589,963	-0.05(-0.57%)
Jan 25, 2012	8.340	8.564	8.340	8.555	2,299,477	+0.17(+2.01%)
Jan 24, 2012	8.382	8.407	8.340	8.386	1,660,971	-0.06(-0.74%)
Jan 23, 2012	8.412	8.481	8.403	8.449	1,708,108	+0.10(+1.16%)
Jan 20, 2012	8.359	8.375	8.292	8.352	3,035,343	-0.01(-0.08%)
Jan 19, 2012	8.389	8.398	8.333	8.359	1,292,514	+0.03(+0.39%)
Jan 18, 2012	8.216	8.363	8.216	8.326	2,673,213	+0.06(+0.78%)
Jan 17, 2012	8.239	8.308	8.216	8.262	2,432,242	+0.04(+0.45%)
Jan 13, 2012	8.079	8.234	7.948	8.225	3,752,500	+0.04(+0.48%)
Jan 12, 2012	8.310	8.336	8.146	8.186	3,716,740	-0.16(-1.91%)
Jan 11, 2012	8.465	8.511	8.326	8.345	2,567,272	-0.15(-1.77%)
Jan 10, 2012	8.525	8.553	8.472	8.495	2,003,470	+0.01(+0.14%)
Jan 09, 2012	8.537	8.537	8.437	8.483	2,042,867	-0.02(-0.24%)
Jan 06, 2012	8.601	8.610	8.479	8.504	2,914,097	-0.09(-0.99%)
Jan 05, 2012	8.523	8.617	8.495	8.590	3,842,117	+0.08(+0.95%)
Jan 04, 2012	8.587	8.640	8.490	8.509	4,915,294	-0.13(-1.50%)
Dec 30, 2011	8.548	8.652	8.548	8.638	2,855,532	+0.09(+1.05%)
Dec 29, 2011	8.476	8.567	8.437	8.548	2,900,403	+0.07(+0.79%)
Dec 28, 2011	8.631	8.643	8.451	8.481	3,064,563	-0.16(-1.84%)
Dec 27, 2011	8.500	8.640	8.500	8.640	1,265,473	+0.13(+1.52%)
Dec 23, 2011	8.587	8.606	8.488	8.511	2,291,664	+0.09(+1.10%)
Dec 21, 2011	8.340	8.428	8.227	8.419	3,144,973	+0.11(+1.31%)
Dec 20, 2011	8.206	8.358	8.165	8.310	3,653,549	+0.20(+2.48%)
Dec 19, 2011	8.089	8.174	8.042	8.109	2,862,084	+0.11(+1.39%)
Dec 16, 2011	8.077	8.116	7.985	7.998	3,386,386	-0.07(-0.86%)
Dec 15, 2011	8.105	8.151	8.031	8.068	2,084,737	+0.04(+0.49%)
Dec 14, 2011	8.054	8.142	7.964	8.029	3,717,758	-0.10(-1.22%)
Dec 13, 2011	8.264	8.336	8.084	8.128	4,604,129	-0.12(-1.40%)
Dec 12, 2011	8.273	8.308	8.167	8.243	3,243,460	-0.08(-0.92%)
Dec 09, 2011	8.165	8.370	8.149	8.319	4,493,321	+0.14(+1.66%)
Dec 08, 2011	8.169	8.262	8.109	8.183	3,721,188	+0.00(+0.00%)
Dec 07, 2011	7.985	8.225	7.950	8.183	3,581,099	+0.20(+2.46%)
Dec 06, 2011	7.971	8.046	7.914	7.987	1,839,973	+0.03(+0.35%)
Dec 05, 2011	8.075	8.114	7.913	7.959	2,593,470	-0.07(-0.86%)
Dec 02, 2011	8.199	8.206	7.994	8.029	3,059,457	-0.12(-1.47%)
Dec 01, 2011	8.139	8.234	8.114	8.149	3,000,705	+0.00(+0.06%)
Nov 30, 2011	8.218	8.218	8.012	8.144	3,527,869	+0.16(+1.97%)
Nov 29, 2011	7.844	8.024	7.828	7.987	4,147,847	+0.20(+2.52%)
Nov 28, 2011	7.828	7.925	7.756	7.791	2,573,132	+0.09(+1.23%)
Nov 25, 2011	7.701	7.775	7.657	7.696	2,011,516	-0.26(-3.22%)
Nov 23, 2011	7.899	8.033	7.876	7.952	2,887,723	-0.00(-0.06%)
Nov 22, 2011	8.047	8.068	7.932	7.957	3,123,514	-0.11(-1.32%)
Nov 21, 2011	8.065	8.119	7.971	8.063	3,607,560	-0.07(-0.91%)
Nov 18, 2011	8.112	8.322	8.112	8.137	4,606,545	+0.08(+0.95%)
Nov 17, 2011	7.971	8.114	7.932	8.061	5,022,109	+0.18(+2.32%)
Nov 16, 2011	7.793	7.998	7.772	7.878	3,304,087	-0.00(-0.06%)
Nov 15, 2011	7.915	7.929	7.839	7.883	1,694,258	-0.07(-0.90%)
Nov 14, 2011	7.968	8.042	7.895	7.955	1,677,662	-0.06(-0.72%)
Nov 11, 2011	7.908	8.031	7.883	8.012	2,262,180	+0.17(+2.21%)
Nov 10, 2011	7.936	7.938	7.735	7.839	3,456,891	+0.02(+0.31%)
Nov 09, 2011	7.844	7.933	7.806	7.815	2,170,100	-0.14(-1.80%)
Nov 08, 2011	7.951	8.031	7.901	7.958	2,874,012	+0.01(+0.09%)
Nov 07, 2011	7.888	7.988	7.885	7.951	2,927,693	+0.08(+0.98%)
Nov 04, 2011	7.876	7.929	7.806	7.874	2,074,677	-0.07(-0.92%)
Nov 03, 2011	7.733	7.974	7.724	7.947	2,790,067	+0.22(+2.80%)
Nov 02, 2011	7.724	7.778	7.635	7.731	2,886,132	+0.07(+0.95%)