Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	25.17	25.29	24.76	24.94	4,076,441	-0.38(-1.50%)
May 30, 2013	25.61	25.74	25.28	25.32	2,047,930	-0.29(-1.13%)
May 29, 2013	25.87	25.95	25.33	25.61	3,236,178	-0.96(-3.63%)
May 28, 2013	26.88	26.91	26.43	26.57	1,752,618	-0.50(-1.85%)
May 24, 2013	26.81	27.08	26.77	27.07	613,777	+0.09(+0.34%)
May 23, 2013	26.90	27.07	26.78	26.98	861,525	-0.03(-0.11%)
May 22, 2013	27.45	27.52	26.96	27.01	1,043,650	-0.29(-1.08%)
May 21, 2013	27.00	27.52	26.92	27.30	1,159,323	+0.30(+1.11%)
May 20, 2013	27.02	27.08	26.89	27.00	322,180	-0.02(-0.06%)
May 17, 2013	26.77	27.16	26.67	27.02	1,216,254	+0.01(+0.02%)
May 16, 2013	26.96	27.19	26.96	27.01	758,778	+0.02(+0.06%)
May 15, 2013	26.85	27.13	26.75	27.00	1,687,108	+0.17(+0.62%)
May 13, 2013	27.03	27.12	26.74	26.83	729,480	-0.08(-0.30%)
May 10, 2013	26.75	27.01	26.71	26.91	886,374	+0.10(+0.38%)
May 09, 2013	27.21	27.31	26.66	26.81	1,374,503	-0.42(-1.54%)
May 08, 2013	27.23	27.45	27.02	27.22	1,175,574	+0.09(+0.34%)
May 07, 2013	26.98	27.26	26.98	27.13	908,737	+0.14(+0.51%)
May 06, 2013	27.04	27.09	26.69	26.99	924,611	+0.09(+0.34%)
May 03, 2013	26.89	27.13	26.80	26.90	752,953	+0.10(+0.39%)
May 02, 2013	26.79	26.98	26.64	26.80	842,224	+0.00(+0.00%)
May 01, 2013	27.60	27.75	26.68	26.80	1,720,694	-0.49(-1.79%)
Apr 30, 2013	26.71	27.29	26.52	27.29	2,531,084	+0.54(+2.01%)
Apr 29, 2013	26.42	26.75	26.38	26.75	1,756,298	+0.44(+1.68%)
Apr 26, 2013	26.22	26.43	26.27	26.31	1,001,846	-0.03(-0.11%)
Apr 25, 2013	26.25	26.42	26.16	26.34	966,738	+0.10(+0.37%)
Apr 24, 2013	26.02	26.24	25.89	26.24	840,455	+0.28(+1.06%)
Apr 23, 2013	26.00	26.02	25.73	25.96	887,159	+0.06(+0.24%)
Apr 22, 2013	25.84	26.02	25.64	25.90	1,000,499	+0.10(+0.40%)
Apr 19, 2013	25.87	25.92	25.62	25.80	2,052,111	-0.14(-0.53%)
Apr 18, 2013	26.04	26.07	25.78	25.93	1,248,767	+0.02(+0.07%)
Apr 17, 2013	26.05	26.12	25.78	25.92	1,710,337	-0.18(-0.70%)
Apr 16, 2013	25.81	26.12	25.66	26.10	1,842,263	+0.30(+1.16%)
Apr 15, 2013	26.12	26.13	25.74	25.80	1,859,999	-0.34(-1.32%)
Apr 12, 2013	26.16	26.19	26.02	26.15	1,890,017	-0.11(-0.44%)
Apr 11, 2013	26.15	26.27	26.00	26.26	1,533,436	+0.08(+0.31%)
Apr 10, 2013	26.12	26.23	25.96	26.18	1,081,504	+0.15(+0.57%)
Apr 09, 2013	25.78	26.14	25.69	26.03	1,149,732	+0.33(+1.29%)
Apr 08, 2013	25.46	25.81	25.45	25.70	1,293,293	+0.16(+0.63%)
Apr 05, 2013	25.78	25.78	25.34	25.54	6,761,081	-0.73(-2.77%)
Apr 04, 2013	26.35	26.59	26.02	26.27	1,747,103	-0.11(-0.41%)
Apr 03, 2013	27.07	27.07	26.32	26.38	1,673,634	-0.61(-2.27%)
Apr 02, 2013	26.75	27.11	26.75	26.99	1,339,196	+0.14(+0.53%)
Apr 01, 2013	26.68	26.93	26.54	26.85	1,322,020	+0.17(+0.62%)
Mar 28, 2013	26.52	26.74	26.33	26.68	1,653,495	+0.18(+0.67%)
Mar 27, 2013	26.56	26.60	26.30	26.50	1,399,316	-0.18(-0.67%)
Mar 26, 2013	26.35	26.68	26.23	26.68	1,434,229	+0.40(+1.53%)
Mar 25, 2013	26.41	26.51	26.02	26.28	1,180,301	+0.01(+0.04%)
Mar 22, 2013	26.18	26.47	26.16	26.27	1,406,913	+0.03(+0.13%)
Mar 21, 2013	26.34	26.42	26.17	26.23	2,195,535	-0.08(-0.30%)
Mar 20, 2013	26.28	26.34	26.15	26.31	1,053,668	+0.17(+0.66%)
Mar 19, 2013	25.99	26.21	25.92	26.14	1,222,342	+0.03(+0.13%)
Mar 18, 2013	26.00	26.16	25.92	26.11	1,498,380	-0.17(-0.63%)
Mar 15, 2013	25.88	26.31	25.72	26.27	2,022,259	+0.35(+1.35%)
Mar 14, 2013	25.66	25.97	25.43	25.92	1,445,338	+0.36(+1.41%)
Mar 13, 2013	25.73	25.77	25.45	25.56	1,023,310	-0.13(-0.49%)
Mar 12, 2013	25.78	25.78	25.49	25.69	651,615	-0.09(-0.33%)
Mar 11, 2013	25.57	25.77	25.56	25.77	788,661	+0.17(+0.65%)
Mar 08, 2013	25.86	25.87	25.46	25.61	987,074	-0.07(-0.29%)
Mar 07, 2013	25.74	25.89	25.46	25.68	1,049,902	-0.05(-0.18%)
Mar 06, 2013	25.66	25.81	25.55	25.73	1,225,873	+0.11(+0.43%)
Mar 05, 2013	25.95	25.95	25.48	25.62	1,652,860	-0.25(-0.95%)
Mar 04, 2013	25.58	25.87	25.48	25.87	1,251,373	+0.24(+0.94%)