Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	9.658	9.713	9.592	9.660	1,812,065	+0.18(+1.86%)
Jun 28, 2012	9.360	9.512	9.285	9.483	1,739,280	+0.05(+0.56%)
Jun 27, 2012	9.399	9.476	9.365	9.430	1,534,974	+0.04(+0.41%)
Jun 26, 2012	9.437	9.437	9.302	9.391	2,124,038	-0.01(-0.13%)
Jun 25, 2012	9.362	9.416	9.326	9.404	2,570,895	-0.06(-0.66%)
Jun 22, 2012	9.447	9.482	9.358	9.466	2,025,763	+0.09(+1.01%)
Jun 21, 2012	9.563	9.563	9.350	9.372	3,316,145	-0.20(-2.05%)
Jun 20, 2012	9.508	9.633	9.500	9.568	3,238,649	+0.04(+0.46%)
Jun 19, 2012	9.283	9.597	9.280	9.525	2,402,013	+0.27(+2.93%)
Jun 18, 2012	9.287	9.309	9.205	9.254	2,663,569	-0.06(-0.62%)
Jun 15, 2012	9.304	9.329	9.234	9.312	2,843,663	-0.01(-0.13%)
Jun 14, 2012	9.338	9.365	9.261	9.324	1,638,848	+0.02(+0.21%)
Jun 13, 2012	9.270	9.345	9.239	9.304	1,424,683	-0.01(-0.10%)
Jun 12, 2012	9.251	9.321	9.171	9.314	1,893,144	+0.08(+0.92%)
Jun 11, 2012	9.229	9.270	9.137	9.229	4,825,478	+0.05(+0.50%)
Jun 08, 2012	9.200	9.212	9.058	9.183	3,472,489	-0.08(-0.86%)
Jun 07, 2012	9.345	9.353	9.256	9.263	1,866,675	-0.01(-0.10%)
Jun 06, 2012	9.200	9.285	9.164	9.273	3,835,585	+0.09(+0.97%)
Jun 05, 2012	9.154	9.198	9.111	9.183	2,555,187	+0.03(+0.37%)
Jun 04, 2012	9.193	9.193	9.089	9.149	2,921,994	-0.06(-0.66%)
Jun 01, 2012	9.210	9.263	9.118	9.210	4,634,818	-0.33(-3.47%)
May 31, 2012	9.558	9.621	9.416	9.541	2,841,997	-0.00(-0.05%)
May 30, 2012	9.597	9.679	9.537	9.546	1,849,922	-0.13(-1.33%)
May 29, 2012	9.607	9.742	9.573	9.675	1,924,836	+0.14(+1.42%)
May 25, 2012	9.604	9.619	9.508	9.539	1,641,753	-0.10(-1.05%)
May 24, 2012	9.650	9.694	9.525	9.641	1,970,450	-0.02(-0.23%)
May 23, 2012	9.662	9.675	9.479	9.662	2,424,398	-0.08(-0.84%)
May 22, 2012	9.602	9.829	9.597	9.745	3,348,907	+0.07(+0.73%)
May 21, 2012	9.578	9.682	9.491	9.675	1,733,548	+0.19(+2.02%)
May 18, 2012	9.619	9.638	9.466	9.483	3,106,277	-0.04(-0.43%)
May 17, 2012	9.600	9.626	9.481	9.525	2,393,707	-0.04(-0.46%)
May 16, 2012	9.614	9.677	9.551	9.568	1,957,887	-0.05(-0.55%)
May 15, 2012	9.689	9.699	9.592	9.621	1,951,800	-0.07(-0.70%)
May 14, 2012	9.612	9.733	9.571	9.689	2,308,565	-0.04(-0.40%)
May 11, 2012	9.728	9.822	9.682	9.728	2,054,277	+0.06(+0.61%)
May 10, 2012	9.516	9.678	9.494	9.668	2,992,356	+0.20(+2.07%)
May 09, 2012	9.318	9.587	9.311	9.473	3,760,181	-0.02(-0.20%)
May 08, 2012	9.556	9.566	9.401	9.492	3,086,953	-0.10(-1.07%)
May 07, 2012	9.559	9.595	9.511	9.595	2,710,310	+0.01(+0.12%)
May 04, 2012	9.700	9.709	9.556	9.583	3,764,523	-0.18(-1.81%)
May 03, 2012	9.919	9.943	9.740	9.759	2,277,898	-0.15(-1.52%)
May 02, 2012	9.926	9.962	9.831	9.909	3,033,372	-0.08(-0.84%)
May 01, 2012	10.01	10.04	9.938	9.993	2,685,860	-0.00(-0.02%)
Apr 30, 2012	9.793	10.00	9.771	9.995	2,753,824	+0.14(+1.45%)
Apr 27, 2012	9.797	9.869	9.795	9.852	1,867,425	+0.09(+0.90%)
Apr 26, 2012	9.671	9.778	9.635	9.764	1,487,328	+0.12(+1.26%)
Apr 25, 2012	9.518	9.642	9.485	9.642	1,944,710	+0.21(+2.20%)
Apr 24, 2012	9.509	9.509	9.405	9.435	1,799,465	-0.07(-0.75%)
Apr 23, 2012	9.454	9.575	9.380	9.506	2,674,310	-0.01(-0.13%)
Apr 20, 2012	9.466	9.559	9.442	9.518	2,464,843	+0.12(+1.27%)
Apr 19, 2012	9.315	9.418	9.296	9.399	1,491,113	+0.06(+0.66%)
Apr 18, 2012	9.373	9.423	9.280	9.337	2,013,848	-0.04(-0.41%)
Apr 17, 2012	9.303	9.480	9.289	9.375	2,750,891	+0.16(+1.79%)
Apr 16, 2012	9.246	9.311	9.172	9.210	1,346,480	-0.02(-0.21%)
Apr 13, 2012	9.253	9.280	9.163	9.229	1,529,435	-0.05(-0.57%)
Apr 12, 2012	9.263	9.310	9.201	9.282	1,854,408	+0.04(+0.39%)
Apr 11, 2012	9.151	9.272	9.146	9.246	1,948,444	+0.10(+1.12%)
Apr 10, 2012	9.368	9.430	9.124	9.144	3,686,223	-0.30(-3.16%)
Apr 09, 2012	9.354	9.490	9.315	9.442	2,413,340	-0.01(-0.15%)
Apr 05, 2012	9.382	9.473	9.334	9.456	1,834,170	+0.03(+0.35%)
Apr 04, 2012	9.342	9.459	9.263	9.423	2,707,745	+0.00(+0.03%)
Apr 03, 2012	9.396	9.473	9.356	9.420	2,126,940	+0.01(+0.08%)