Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	7.906	8.047	7.892	7.901	2,992,339	-0.02(-0.20%)
Oct 28, 2011	7.904	8.013	7.895	7.917	4,523,266	-0.07(-0.83%)
Oct 27, 2011	8.113	8.127	7.942	7.983	4,195,225	+0.00(+0.03%)
Oct 26, 2011	7.904	8.011	7.790	7.981	2,556,870	+0.13(+1.59%)
Oct 25, 2011	7.901	7.963	7.840	7.856	2,553,461	-0.12(-1.51%)
Oct 24, 2011	7.974	8.043	7.910	7.976	3,079,156	+0.01(+0.11%)
Oct 21, 2011	7.970	8.004	7.808	7.967	3,310,760	+0.10(+1.27%)
Oct 20, 2011	7.744	7.904	7.678	7.867	2,925,681	+0.11(+1.47%)
Oct 19, 2011	7.858	7.895	7.724	7.753	3,548,715	-0.08(-1.05%)
Oct 18, 2011	7.678	7.876	7.653	7.835	4,294,536	+0.19(+2.53%)
Oct 17, 2011	7.662	7.719	7.608	7.642	2,037,337	-0.01(-0.09%)
Oct 14, 2011	7.651	7.694	7.537	7.649	2,718,089	+0.08(+0.99%)
Oct 13, 2011	7.539	7.601	7.453	7.574	2,587,343	-0.03(-0.45%)
Oct 12, 2011	7.651	7.740	7.574	7.608	2,979,354	+0.06(+0.84%)
Oct 11, 2011	7.455	7.567	7.419	7.544	1,737,600	+0.03(+0.42%)
Oct 10, 2011	7.410	7.512	7.398	7.512	1,367,097	+0.17(+2.36%)
Oct 07, 2011	7.360	7.387	7.248	7.339	2,183,546	+0.07(+0.91%)
Oct 06, 2011	7.187	7.300	7.164	7.273	2,457,647	+0.16(+2.27%)
Oct 05, 2011	7.209	7.248	7.064	7.111	3,501,395	-0.09(-1.20%)
Oct 04, 2011	6.945	7.205	6.768	7.198	6,657,757	+0.16(+2.23%)
Oct 03, 2011	7.164	7.269	7.000	7.041	4,329,305	-0.23(-3.13%)
Sep 30, 2011	7.175	7.378	7.148	7.269	3,357,026	-0.03(-0.37%)
Sep 29, 2011	7.332	7.346	7.159	7.296	2,521,454	+0.06(+0.79%)
Sep 28, 2011	7.259	7.369	7.223	7.239	2,134,183	-0.02(-0.25%)
Sep 27, 2011	7.269	7.428	7.207	7.257	2,432,792	+0.10(+1.40%)
Sep 26, 2011	6.961	7.171	6.895	7.157	2,356,948	+0.13(+1.85%)
Sep 23, 2011	6.911	7.102	6.911	7.027	2,591,068	+0.03(+0.49%)
Sep 22, 2011	7.150	7.162	6.809	6.993	4,908,582	-0.09(-1.32%)
Sep 21, 2011	7.269	7.307	7.080	7.086	2,830,517	-0.21(-2.84%)
Sep 20, 2011	7.253	7.382	7.191	7.294	2,599,279	+0.05(+0.72%)
Sep 19, 2011	7.171	7.266	7.102	7.241	4,000,434	-0.02(-0.31%)
Sep 16, 2011	7.350	7.403	7.262	7.264	3,442,288	-0.06(-0.87%)
Sep 15, 2011	7.335	7.369	7.266	7.328	2,846,815	+0.08(+1.16%)
Sep 14, 2011	7.255	7.298	7.141	7.243	2,575,891	-0.02(-0.28%)
Sep 13, 2011	7.273	7.282	7.196	7.264	2,190,439	+0.01(+0.19%)
Sep 12, 2011	7.182	7.287	7.111	7.250	2,998,590	-0.02(-0.22%)
Sep 09, 2011	7.448	7.451	7.248	7.266	2,500,188	-0.24(-3.24%)
Sep 08, 2011	7.435	7.583	7.435	7.510	1,707,455	+0.03(+0.43%)
Sep 07, 2011	7.473	7.517	7.423	7.478	1,446,288	+0.06(+0.83%)
Sep 06, 2011	7.250	7.437	7.159	7.416	2,486,969	-0.07(-0.88%)
Sep 02, 2011	7.423	7.569	7.416	7.482	2,958,514	-0.09(-1.14%)
Sep 01, 2011	7.519	7.626	7.501	7.569	2,118,971	+0.04(+0.54%)
Aug 31, 2011	7.437	7.553	7.421	7.528	2,217,886	+0.13(+1.75%)
Aug 30, 2011	7.378	7.437	7.344	7.398	2,277,854	-0.01(-0.15%)
Aug 29, 2011	7.405	7.430	7.328	7.410	2,372,745	+0.09(+1.18%)
Aug 26, 2011	7.305	7.394	7.146	7.323	3,163,878	-0.02(-0.25%)
Aug 25, 2011	7.398	7.428	7.305	7.341	2,334,724	-0.03(-0.37%)
Aug 24, 2011	7.239	7.396	7.223	7.369	3,788,120	+0.12(+1.63%)
Aug 23, 2011	7.075	7.280	6.982	7.250	2,720,813	+0.24(+3.48%)
Aug 22, 2011	7.239	7.246	6.979	7.007	3,251,526	-0.08(-1.12%)
Aug 19, 2011	6.966	7.173	6.952	7.086	3,037,367	+0.02(+0.29%)
Aug 18, 2011	7.143	7.239	7.011	7.066	3,194,940	-0.25(-3.45%)
Aug 17, 2011	7.278	7.419	7.273	7.319	1,929,930	+0.07(+0.97%)
Aug 16, 2011	7.257	7.282	7.159	7.248	2,832,639	-0.07(-0.96%)
Aug 15, 2011	7.337	7.369	7.278	7.319	2,781,198	+0.05(+0.69%)
Aug 12, 2011	7.237	7.323	7.153	7.269	3,089,304	+0.07(+0.98%)
Aug 11, 2011	6.841	7.234	6.827	7.198	3,718,431	+0.44(+6.59%)
Aug 10, 2011	6.798	6.903	6.675	6.753	5,006,734	-0.09(-1.34%)
Aug 09, 2011	6.493	6.858	6.410	6.845	6,268,531	+0.38(+5.85%)
Aug 08, 2011	6.493	6.666	6.381	6.466	5,036,737	-0.33(-4.87%)
Aug 05, 2011	6.892	6.939	6.529	6.798	6,247,411	-0.09(-1.36%)
Aug 04, 2011	7.040	7.107	6.805	6.892	5,643,691	-0.31(-4.29%)
Aug 03, 2011	7.270	7.273	7.100	7.201	3,540,380	-0.08(-1.14%)
Aug 02, 2011	7.371	7.371	7.250	7.284	4,190,315	-0.09(-1.24%)