Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	13.38	13.63	13.28	13.53	2,825,132	+0.04(+0.33%)
Mar 30, 2015	13.52	13.76	13.45	13.48	2,603,231	-0.04(-0.29%)
Mar 27, 2015	13.67	13.71	13.37	13.52	3,021,621	-0.14(-1.04%)
Mar 26, 2015	13.97	14.07	13.63	13.67	2,240,267	-0.26(-1.84%)
Mar 25, 2015	13.88	13.98	13.84	13.92	4,586,184	+0.08(+0.56%)
Mar 24, 2015	13.55	13.90	13.44	13.84	4,357,963	+0.33(+2.46%)
Mar 23, 2015	13.59	13.70	13.40	13.51	2,763,240	+0.00(+0.00%)
Mar 20, 2015	13.51	13.67	13.43	13.51	3,640,520	+0.18(+1.36%)
Mar 19, 2015	13.58	13.61	13.32	13.33	2,458,827	-0.43(-3.12%)
Mar 18, 2015	13.32	13.81	13.27	13.76	3,324,489	+0.36(+2.71%)
Mar 17, 2015	13.01	13.46	12.98	13.40	4,695,342	+0.38(+2.96%)
Mar 16, 2015	12.90	13.07	12.83	13.01	2,202,845	+0.13(+1.00%)
Mar 13, 2015	12.81	12.92	12.72	12.88	2,886,759	-0.04(-0.30%)
Mar 12, 2015	12.81	12.94	12.69	12.92	3,249,799	+0.21(+1.67%)
Mar 11, 2015	12.68	12.75	12.56	12.71	2,049,257	+0.04(+0.33%)
Mar 10, 2015	12.78	12.87	12.64	12.67	2,111,271	-0.25(-1.92%)
Mar 09, 2015	13.14	13.30	12.91	12.92	2,850,431	-0.15(-1.11%)
Mar 06, 2015	12.90	13.11	12.88	13.06	5,813,400	+0.09(+0.73%)
Mar 05, 2015	12.92	13.03	12.89	12.97	3,726,488	+0.05(+0.41%)
Mar 04, 2015	12.90	12.96	12.81	12.92	4,314,457	-0.04(-0.30%)
Mar 03, 2015	13.01	13.07	12.83	12.95	4,487,304	+0.01(+0.11%)
Mar 02, 2015	12.96	13.07	12.90	12.94	3,064,735	-0.01(-0.11%)
Feb 27, 2015	12.87	13.12	12.85	12.95	4,834,308	+0.12(+0.96%)
Feb 26, 2015	13.18	13.18	12.81	12.83	4,821,291	-0.45(-3.38%)
Feb 25, 2015	13.56	13.65	13.24	13.28	3,405,248	-0.21(-1.55%)
Feb 24, 2015	13.55	13.58	13.39	13.49	4,138,331	-0.08(-0.62%)
Feb 23, 2015	13.64	13.71	13.49	13.57	2,828,319	-0.16(-1.18%)
Feb 20, 2015	13.74	13.86	13.64	13.74	2,631,544	-0.03(-0.18%)
Feb 19, 2015	13.68	13.86	13.65	13.76	2,624,271	-0.08(-0.54%)
Feb 18, 2015	13.81	13.91	13.68	13.84	1,722,525	-0.10(-0.74%)
Feb 17, 2015	13.84	14.08	13.83	13.94	1,944,236	+0.17(+1.22%)
Feb 13, 2015	13.95	13.77	13.77	13.77	1,765,887	-0.06(-0.44%)
Feb 12, 2015	13.74	13.96	13.71	13.83	2,620,539	+0.26(+1.95%)
Feb 11, 2015	13.41	13.70	13.36	13.57	2,727,306	+0.21(+1.58%)
Feb 10, 2015	13.38	13.41	13.06	13.36	2,582,008	-0.02(-0.12%)
Feb 09, 2015	13.47	13.64	13.31	13.37	3,344,894	-0.02(-0.16%)
Feb 06, 2015	13.93	13.96	13.24	13.40	4,664,239	-0.52(-3.74%)
Feb 05, 2015	13.86	13.97	13.83	13.92	4,278,942	+0.21(+1.56%)
Feb 04, 2015	13.78	13.83	13.44	13.70	3,983,788	-0.23(-1.63%)
Feb 03, 2015	13.78	14.08	13.66	13.93	4,605,990	+0.28(+2.07%)
Feb 02, 2015	13.60	13.68	13.41	13.65	2,601,293	+0.37(+2.79%)
Jan 30, 2015	13.15	13.48	13.02	13.28	3,459,444	-0.12(-0.90%)
Jan 29, 2015	13.46	13.75	13.24	13.40	3,546,319	-0.08(-0.63%)
Jan 28, 2015	13.86	13.91	13.48	13.48	3,007,899	-0.37(-2.65%)
Jan 27, 2015	13.68	13.93	13.65	13.85	2,882,917	+0.13(+0.92%)
Jan 26, 2015	13.62	13.87	13.53	13.72	2,663,240	+0.10(+0.70%)
Jan 23, 2015	13.58	13.75	13.58	13.63	2,986,243	+0.05(+0.40%)
Jan 22, 2015	13.33	13.69	13.29	13.57	4,260,944	+0.27(+2.02%)
Jan 21, 2015	12.90	13.32	12.89	13.30	5,688,604	+0.38(+2.93%)
Jan 20, 2015	12.91	13.08	12.56	12.93	6,898,203	-0.03(-0.23%)
Jan 16, 2015	12.32	12.97	12.27	12.96	5,606,230	+0.61(+4.95%)
Jan 15, 2015	12.49	12.49	12.20	12.35	5,000,855	+0.01(+0.07%)
Jan 14, 2015	12.16	12.41	12.06	12.34	4,672,519	+0.07(+0.60%)
Jan 13, 2015	12.53	12.63	12.13	12.26	5,439,695	-0.25(-1.99%)
Jan 12, 2015	12.72	12.75	12.46	12.51	5,366,185	-0.30(-2.37%)
Jan 09, 2015	13.00	13.10	12.80	12.82	5,292,404	-0.19(-1.48%)
Jan 08, 2015	13.11	13.14	12.93	13.01	5,552,432	+0.14(+1.07%)
Jan 07, 2015	13.14	13.14	12.80	12.87	4,789,756	-0.11(-0.85%)
Jan 06, 2015	13.46	13.46	12.86	12.98	5,474,883	-0.56(-4.17%)
Jan 05, 2015	13.96	14.06	13.52	13.55	4,472,097	-0.54(-3.82%)