Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	8.216	8.216	8.011	8.142	3,528,521	+0.16(+1.97%)
Nov 29, 2011	7.842	8.022	7.826	7.985	4,148,614	+0.20(+2.52%)
Nov 28, 2011	7.826	7.923	7.755	7.789	2,573,608	+0.09(+1.23%)
Nov 25, 2011	7.699	7.773	7.655	7.695	2,011,888	-0.26(-3.22%)
Nov 23, 2011	7.898	8.032	7.875	7.951	2,888,257	-0.00(-0.06%)
Nov 22, 2011	8.046	8.066	7.930	7.955	3,124,091	-0.11(-1.32%)
Nov 21, 2011	8.064	8.117	7.969	8.062	3,608,228	-0.07(-0.91%)
Nov 18, 2011	8.110	8.320	8.110	8.136	4,607,397	+0.08(+0.95%)
Nov 17, 2011	7.969	8.112	7.930	8.059	5,023,038	+0.18(+2.32%)
Nov 16, 2011	7.792	7.997	7.771	7.877	3,304,698	-0.00(-0.06%)
Nov 15, 2011	7.914	7.928	7.838	7.882	1,694,571	-0.07(-0.90%)
Nov 14, 2011	7.967	8.041	7.893	7.953	1,677,973	-0.06(-0.72%)
Nov 11, 2011	7.907	8.029	7.882	8.011	2,262,598	+0.17(+2.21%)
Nov 10, 2011	7.935	7.937	7.734	7.838	3,457,531	+0.02(+0.31%)
Nov 09, 2011	7.843	7.932	7.804	7.813	2,170,501	-0.14(-1.80%)
Nov 08, 2011	7.950	8.030	7.900	7.957	2,874,543	+0.01(+0.09%)
Nov 07, 2011	7.886	7.986	7.884	7.950	2,928,235	+0.08(+0.98%)
Nov 04, 2011	7.875	7.927	7.804	7.873	2,075,061	-0.07(-0.92%)
Nov 03, 2011	7.731	7.973	7.722	7.945	2,790,584	+0.22(+2.80%)
Nov 02, 2011	7.722	7.777	7.634	7.729	2,886,666	+0.07(+0.95%)
Nov 01, 2011	7.725	7.747	7.631	7.656	3,358,732	-0.24(-3.08%)
Oct 31, 2011	7.904	8.046	7.891	7.900	2,992,893	-0.02(-0.20%)
Oct 28, 2011	7.902	8.011	7.893	7.916	4,524,103	-0.07(-0.83%)
Oct 27, 2011	8.112	8.125	7.941	7.982	4,196,001	+0.00(+0.03%)
Oct 26, 2011	7.902	8.009	7.788	7.980	2,557,343	+0.13(+1.59%)
Oct 25, 2011	7.900	7.961	7.838	7.854	2,553,933	-0.12(-1.51%)
Oct 24, 2011	7.973	8.041	7.909	7.975	3,079,726	+0.01(+0.11%)
Oct 21, 2011	7.968	8.002	7.807	7.966	3,311,372	+0.10(+1.27%)
Oct 20, 2011	7.743	7.902	7.677	7.866	2,926,222	+0.11(+1.47%)
Oct 19, 2011	7.857	7.893	7.722	7.752	3,549,372	-0.08(-1.05%)
Oct 18, 2011	7.677	7.875	7.652	7.834	4,295,330	+0.19(+2.53%)
Oct 17, 2011	7.661	7.718	7.606	7.640	2,037,714	-0.01(-0.09%)
Oct 14, 2011	7.650	7.693	7.536	7.647	2,718,592	+0.08(+0.99%)
Oct 13, 2011	7.538	7.599	7.452	7.572	2,587,822	-0.03(-0.45%)
Oct 12, 2011	7.650	7.738	7.572	7.606	2,979,905	+0.06(+0.84%)
Oct 11, 2011	7.454	7.565	7.417	7.543	1,737,921	+0.03(+0.42%)
Oct 10, 2011	7.408	7.511	7.397	7.511	1,367,350	+0.17(+2.36%)
Oct 07, 2011	7.358	7.386	7.247	7.338	2,183,950	+0.07(+0.91%)
Oct 06, 2011	7.185	7.299	7.162	7.272	2,458,101	+0.16(+2.27%)
Oct 05, 2011	7.208	7.247	7.062	7.110	3,502,042	-0.09(-1.20%)
Oct 04, 2011	6.944	7.203	6.766	7.197	6,658,989	+0.16(+2.23%)
Oct 03, 2011	7.162	7.267	6.999	7.040	4,330,106	-0.23(-3.13%)
Sep 30, 2011	7.174	7.376	7.147	7.267	3,357,647	-0.03(-0.37%)
Sep 29, 2011	7.331	7.345	7.158	7.294	2,521,920	+0.06(+0.79%)
Sep 28, 2011	7.258	7.367	7.222	7.238	2,134,578	-0.02(-0.25%)
Sep 27, 2011	7.267	7.426	7.206	7.256	2,433,242	+0.10(+1.40%)
Sep 26, 2011	6.960	7.169	6.894	7.156	2,357,384	+0.13(+1.85%)
Sep 23, 2011	6.910	7.101	6.910	7.026	2,591,548	+0.03(+0.49%)
Sep 22, 2011	7.149	7.160	6.807	6.992	4,909,490	-0.09(-1.32%)
Sep 21, 2011	7.267	7.306	7.078	7.085	2,831,041	-0.21(-2.84%)
Sep 20, 2011	7.251	7.381	7.190	7.292	2,599,760	+0.05(+0.72%)
Sep 19, 2011	7.169	7.265	7.101	7.240	4,001,174	-0.02(-0.31%)
Sep 16, 2011	7.349	7.401	7.260	7.263	3,442,925	-0.06(-0.87%)
Sep 15, 2011	7.333	7.368	7.265	7.326	2,847,342	+0.08(+1.16%)
Sep 14, 2011	7.254	7.297	7.140	7.242	2,576,367	-0.02(-0.28%)
Sep 13, 2011	7.272	7.281	7.194	7.263	2,190,844	+0.01(+0.19%)
Sep 12, 2011	7.181	7.285	7.110	7.249	2,999,145	-0.02(-0.22%)
Sep 09, 2011	7.447	7.449	7.247	7.265	2,500,650	-0.24(-3.24%)
Sep 08, 2011	7.433	7.581	7.433	7.508	1,707,771	+0.03(+0.43%)
Sep 07, 2011	7.472	7.515	7.422	7.477	1,446,555	+0.06(+0.83%)
Sep 06, 2011	7.249	7.436	7.158	7.415	2,487,430	-0.07(-0.88%)
Sep 02, 2011	7.422	7.568	7.415	7.481	2,959,061	-0.09(-1.14%)