Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.920	9.028	8.920	9.014	2,736,593	+0.09(+1.05%)
Dec 29, 2011	8.845	8.939	8.804	8.920	2,779,595	+0.07(+0.79%)
Dec 28, 2011	9.006	9.018	8.818	8.850	2,936,917	-0.17(-1.84%)
Dec 27, 2011	8.869	9.016	8.869	9.016	1,212,763	+0.13(+1.52%)
Dec 23, 2011	8.961	8.980	8.857	8.881	2,196,211	+0.10(+1.10%)
Dec 21, 2011	8.703	8.794	8.585	8.785	3,013,978	+0.11(+1.31%)
Dec 20, 2011	8.563	8.721	8.520	8.671	3,501,371	+0.21(+2.48%)
Dec 19, 2011	8.440	8.529	8.392	8.462	2,742,872	+0.12(+1.39%)
Dec 16, 2011	8.428	8.469	8.332	8.346	3,245,336	-0.07(-0.86%)
Dec 15, 2011	8.457	8.505	8.380	8.418	1,997,904	+0.04(+0.49%)
Dec 14, 2011	8.404	8.496	8.310	8.377	3,562,906	-0.10(-1.22%)
Dec 13, 2011	8.623	8.698	8.435	8.481	4,412,357	-0.12(-1.40%)
Dec 12, 2011	8.633	8.669	8.522	8.602	3,108,363	-0.08(-0.92%)
Dec 09, 2011	8.520	8.734	8.503	8.681	4,306,165	+0.14(+1.66%)
Dec 08, 2011	8.524	8.621	8.462	8.539	3,566,193	+0.00(+0.00%)
Dec 07, 2011	8.332	8.582	8.296	8.539	3,431,939	+0.20(+2.46%)
Dec 06, 2011	8.317	8.396	8.258	8.334	1,763,334	+0.03(+0.35%)
Dec 05, 2011	8.426	8.467	8.257	8.305	2,485,446	-0.07(-0.86%)
Dec 02, 2011	8.556	8.563	8.341	8.377	2,932,024	-0.13(-1.47%)
Dec 01, 2011	8.493	8.592	8.467	8.503	2,875,719	+0.00(+0.06%)
Nov 30, 2011	8.575	8.575	8.361	8.498	3,380,926	+0.16(+1.97%)
Nov 29, 2011	8.185	8.373	8.168	8.334	3,975,081	+0.20(+2.52%)
Nov 28, 2011	8.168	8.269	8.093	8.129	2,465,956	+0.10(+1.23%)
Nov 25, 2011	8.035	8.112	7.990	8.030	1,927,732	-0.27(-3.22%)
Nov 23, 2011	8.243	8.382	8.218	8.298	2,767,443	-0.00(-0.06%)
Nov 22, 2011	8.397	8.418	8.276	8.303	2,993,413	-0.11(-1.32%)
Nov 21, 2011	8.416	8.471	8.317	8.414	3,457,298	-0.08(-0.91%)
Nov 18, 2011	8.464	8.683	8.464	8.491	4,414,673	+0.08(+0.95%)
Nov 17, 2011	8.317	8.467	8.276	8.411	4,812,928	+0.19(+2.32%)
Nov 16, 2011	8.132	8.346	8.110	8.221	3,166,465	-0.00(-0.06%)
Nov 15, 2011	8.259	8.274	8.180	8.226	1,623,689	-0.07(-0.90%)
Nov 14, 2011	8.315	8.392	8.238	8.300	1,607,784	-0.06(-0.72%)
Nov 11, 2011	8.252	8.380	8.226	8.361	2,167,955	+0.18(+2.21%)
Nov 10, 2011	8.281	8.283	8.071	8.180	3,312,905	+0.03(+0.31%)
Nov 09, 2011	8.185	8.278	8.145	8.155	2,079,711	-0.15(-1.80%)
Nov 08, 2011	8.297	8.380	8.245	8.304	2,754,303	+0.01(+0.09%)
Nov 07, 2011	8.231	8.335	8.228	8.297	2,805,749	+0.08(+0.98%)
Nov 04, 2011	8.219	8.273	8.145	8.216	1,988,262	-0.08(-0.92%)
Nov 03, 2011	8.069	8.321	8.059	8.292	2,673,856	+0.23(+2.80%)
Nov 02, 2011	8.059	8.117	7.967	8.067	2,765,919	+0.08(+0.95%)
Nov 01, 2011	8.062	8.086	7.964	7.991	3,218,239	-0.25(-3.08%)
Oct 31, 2011	8.250	8.397	8.235	8.245	2,867,702	-0.02(-0.20%)
Oct 28, 2011	8.247	8.361	8.238	8.261	4,334,863	-0.07(-0.83%)
Oct 27, 2011	8.466	8.480	8.288	8.330	4,020,485	+0.00(+0.03%)
Oct 26, 2011	8.247	8.359	8.128	8.328	2,450,371	+0.13(+1.59%)
Oct 25, 2011	8.245	8.309	8.181	8.197	2,447,104	-0.13(-1.51%)
Oct 24, 2011	8.321	8.392	8.254	8.323	2,950,903	+0.01(+0.11%)
Oct 21, 2011	8.316	8.352	8.147	8.314	3,172,860	+0.10(+1.27%)
Oct 20, 2011	8.081	8.247	8.012	8.209	2,803,821	+0.12(+1.47%)
Oct 19, 2011	8.200	8.238	8.059	8.090	3,400,904	-0.09(-1.05%)
Oct 18, 2011	8.012	8.219	7.986	8.176	4,115,660	+0.20(+2.53%)
Oct 17, 2011	7.995	8.055	7.938	7.974	1,952,478	-0.01(-0.09%)
Oct 14, 2011	7.983	8.029	7.865	7.981	2,604,876	+0.08(+0.99%)
Oct 13, 2011	7.867	7.931	7.777	7.903	2,479,575	-0.04(-0.45%)
Oct 12, 2011	7.983	8.076	7.903	7.938	2,855,258	+0.07(+0.84%)
Oct 11, 2011	7.779	7.896	7.741	7.872	1,665,225	+0.03(+0.42%)
Oct 10, 2011	7.732	7.839	7.720	7.839	1,310,154	+0.18(+2.36%)
Oct 07, 2011	7.679	7.708	7.563	7.658	2,092,597	+0.07(+0.91%)
Oct 06, 2011	7.499	7.618	7.475	7.589	2,355,281	+0.17(+2.27%)
Oct 05, 2011	7.523	7.563	7.371	7.421	3,355,555	-0.09(-1.20%)
Oct 04, 2011	7.247	7.518	7.062	7.511	6,380,448	+0.16(+2.23%)