Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	9.538	9.608	9.523	9.584	2,284,217	+0.07(+0.71%)
Oct 26, 2012	9.475	9.516	9.516	9.516	2,511,483	+0.05(+0.53%)
Oct 25, 2012	9.511	9.579	9.441	9.465	1,192,145	+0.04(+0.41%)
Oct 24, 2012	9.499	9.542	9.371	9.427	1,647,984	-0.03(-0.28%)
Oct 23, 2012	9.509	9.514	9.367	9.453	2,079,609	-0.14(-1.51%)
Oct 19, 2012	9.721	9.721	9.584	9.598	2,437,545	-0.13(-1.31%)
Oct 18, 2012	9.796	9.858	9.718	9.726	2,863,925	-0.07(-0.71%)
Oct 17, 2012	9.735	9.815	9.682	9.796	1,682,573	+0.09(+0.89%)
Oct 16, 2012	9.670	9.733	9.641	9.709	1,679,403	+0.05(+0.50%)
Oct 15, 2012	9.629	9.706	9.591	9.661	2,009,796	+0.06(+0.58%)
Oct 12, 2012	9.639	9.682	9.564	9.605	2,210,176	-0.04(-0.40%)
Oct 11, 2012	9.730	9.738	9.610	9.644	1,822,261	-0.05(-0.50%)
Oct 10, 2012	9.803	9.849	9.651	9.692	2,409,646	-0.13(-1.30%)
Oct 09, 2012	9.971	9.996	9.788	9.820	5,061,423	-0.13(-1.26%)
Oct 08, 2012	9.918	9.957	9.875	9.945	1,428,130	+0.03(+0.27%)
Oct 05, 2012	9.935	9.988	9.885	9.918	3,453,555	+0.07(+0.68%)
Oct 04, 2012	9.738	9.916	9.716	9.851	4,783,695	+0.25(+2.56%)
Oct 03, 2012	9.521	9.608	9.494	9.605	2,768,358	+0.07(+0.78%)
Oct 02, 2012	9.494	9.547	9.444	9.530	2,147,911	+0.05(+0.56%)
Oct 01, 2012	9.456	9.605	9.456	9.477	1,720,810	+0.07(+0.77%)
Sep 28, 2012	9.437	9.475	9.355	9.405	2,699,321	-0.10(-1.06%)
Sep 27, 2012	9.518	9.535	9.424	9.506	2,495,149	+0.01(+0.08%)
Sep 26, 2012	9.437	9.584	9.420	9.499	2,588,056	+0.04(+0.41%)
Sep 25, 2012	9.410	9.504	9.403	9.461	1,964,995	+0.07(+0.77%)
Sep 24, 2012	9.359	9.451	9.338	9.388	1,591,505	-0.02(-0.26%)
Sep 21, 2012	9.429	9.437	9.371	9.412	1,659,977	+0.00(+0.03%)
Sep 20, 2012	9.400	9.516	9.381	9.410	1,567,344	-0.06(-0.59%)
Sep 19, 2012	9.538	9.538	9.410	9.465	2,084,634	-0.07(-0.73%)
Sep 18, 2012	9.569	9.605	9.511	9.535	2,450,800	-0.04(-0.45%)
Sep 17, 2012	9.518	9.615	9.485	9.579	2,285,503	+0.06(+0.61%)
Sep 14, 2012	9.663	9.663	9.468	9.521	4,422,671	-0.08(-0.83%)
Sep 13, 2012	9.506	9.627	9.446	9.600	1,745,746	+0.11(+1.14%)
Sep 12, 2012	9.494	9.521	9.424	9.492	1,093,491	+0.01(+0.13%)
Sep 11, 2012	9.482	9.526	9.391	9.480	2,218,264	+0.04(+0.43%)
Sep 10, 2012	9.545	9.588	9.424	9.439	1,380,120	-0.12(-1.26%)
Sep 07, 2012	9.533	9.576	9.446	9.559	2,433,989	+0.05(+0.51%)
Sep 06, 2012	9.410	9.523	9.374	9.511	2,385,747	+0.12(+1.26%)
Sep 05, 2012	9.299	9.398	9.188	9.393	1,940,643	+0.06(+0.62%)
Sep 04, 2012	9.405	9.444	9.287	9.335	2,663,151	-0.16(-1.72%)
Aug 31, 2012	9.468	9.514	9.383	9.499	1,989,574	+0.07(+0.79%)
Aug 30, 2012	9.521	9.564	9.383	9.424	1,611,175	-0.13(-1.41%)
Aug 29, 2012	9.451	9.569	9.446	9.559	1,705,692	+0.01(+0.15%)
Aug 27, 2012	9.641	9.721	9.514	9.545	1,773,488	-0.08(-0.85%)
Aug 24, 2012	9.579	9.672	9.545	9.627	1,443,978	+0.05(+0.55%)
Aug 23, 2012	9.620	9.624	9.523	9.574	1,668,920	-0.04(-0.43%)
Aug 22, 2012	9.540	9.627	9.497	9.615	1,736,201	+0.04(+0.43%)
Aug 21, 2012	9.612	9.673	9.567	9.574	1,616,192	-0.01(-0.13%)
Aug 20, 2012	9.593	9.637	9.564	9.586	957,397	-0.04(-0.43%)
Aug 17, 2012	9.598	9.634	9.562	9.627	1,835,113	+0.00(+0.03%)
Aug 16, 2012	9.591	9.639	9.530	9.624	3,329,230	+0.01(+0.15%)
Aug 15, 2012	9.550	9.629	9.533	9.610	5,642,687	+0.04(+0.45%)
Aug 14, 2012	9.535	9.586	9.492	9.567	1,962,139	+0.03(+0.30%)
Aug 13, 2012	9.569	9.629	9.463	9.538	2,982,660	+0.01(+0.14%)
Aug 10, 2012	9.408	9.534	9.336	9.524	3,508,410	+0.12(+1.24%)
Aug 09, 2012	9.351	9.434	9.315	9.408	2,568,371	+0.03(+0.35%)
Aug 08, 2012	9.526	9.529	9.341	9.374	3,303,507	-0.14(-1.52%)
Aug 07, 2012	9.543	9.617	9.488	9.519	2,206,524	+0.01(+0.10%)
Aug 06, 2012	9.472	9.555	9.429	9.510	1,330,206	+0.06(+0.60%)
Aug 03, 2012	9.465	9.576	9.427	9.453	2,745,593	+0.04(+0.38%)
Aug 02, 2012	9.510	9.576	9.384	9.417	3,350,332	-0.15(-1.61%)