Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	12.86	13.12	12.84	12.95	4,834,820	+0.12(+0.96%)
Feb 26, 2015	13.17	13.17	12.81	12.83	4,821,802	-0.45(-3.38%)
Feb 25, 2015	13.56	13.64	13.24	13.28	3,405,609	-0.21(-1.55%)
Feb 24, 2015	13.55	13.58	13.39	13.49	4,138,770	-0.08(-0.62%)
Feb 23, 2015	13.64	13.70	13.49	13.57	2,828,619	-0.16(-1.18%)
Feb 20, 2015	13.74	13.86	13.64	13.73	2,631,823	-0.03(-0.18%)
Feb 19, 2015	13.68	13.86	13.65	13.76	2,624,549	-0.08(-0.54%)
Feb 18, 2015	13.81	13.91	13.68	13.83	1,722,707	-0.10(-0.74%)
Feb 17, 2015	13.83	14.08	13.83	13.94	1,944,442	+0.17(+1.21%)
Feb 13, 2015	13.95	13.77	13.77	13.77	1,766,074	-0.06(-0.44%)
Feb 12, 2015	13.73	13.96	13.71	13.83	2,620,817	+0.26(+1.95%)
Feb 11, 2015	13.41	13.70	13.36	13.57	2,727,595	+0.21(+1.58%)
Feb 10, 2015	13.37	13.40	13.06	13.36	2,582,281	-0.02(-0.12%)
Feb 09, 2015	13.47	13.64	13.31	13.37	3,345,249	-0.02(-0.16%)
Feb 06, 2015	13.93	13.96	13.24	13.39	4,664,733	-0.52(-3.74%)
Feb 05, 2015	13.85	13.97	13.83	13.91	4,279,395	+0.21(+1.56%)
Feb 04, 2015	13.78	13.83	13.44	13.70	3,984,210	-0.23(-1.63%)
Feb 03, 2015	13.78	14.07	13.66	13.93	4,606,478	+0.28(+2.07%)
Feb 02, 2015	13.60	13.68	13.40	13.65	2,601,568	+0.37(+2.79%)
Jan 30, 2015	13.15	13.48	13.02	13.28	3,459,811	-0.12(-0.90%)
Jan 29, 2015	13.46	13.75	13.23	13.40	3,546,695	-0.09(-0.63%)
Jan 28, 2015	13.86	13.91	13.48	13.48	3,008,218	-0.37(-2.65%)
Jan 27, 2015	13.68	13.93	13.65	13.85	2,883,223	+0.13(+0.92%)
Jan 26, 2015	13.62	13.87	13.53	13.72	2,663,522	+0.10(+0.70%)
Jan 23, 2015	13.58	13.75	13.58	13.63	2,986,560	+0.05(+0.40%)
Jan 22, 2015	13.33	13.69	13.29	13.57	4,261,396	+0.27(+2.02%)
Jan 21, 2015	12.90	13.32	12.89	13.30	5,689,207	+0.38(+2.93%)
Jan 20, 2015	12.91	13.08	12.55	12.92	6,898,934	-0.03(-0.23%)
Jan 16, 2015	12.32	12.97	12.27	12.96	5,606,824	+0.61(+4.95%)
Jan 15, 2015	12.49	12.49	12.20	12.34	5,001,385	+0.01(+0.07%)
Jan 14, 2015	12.16	12.41	12.06	12.34	4,673,014	+0.07(+0.60%)
Jan 13, 2015	12.53	12.63	12.13	12.26	5,440,271	-0.25(-1.99%)
Jan 12, 2015	12.71	12.75	12.46	12.51	5,366,753	-0.30(-2.37%)
Jan 09, 2015	13.00	13.10	12.80	12.82	5,292,965	-0.19(-1.47%)
Jan 08, 2015	13.11	13.14	12.92	13.01	5,553,020	+0.14(+1.06%)
Jan 07, 2015	13.14	13.14	12.80	12.87	4,790,264	-0.11(-0.84%)
Jan 06, 2015	13.46	13.46	12.86	12.98	5,475,464	-0.56(-4.17%)
Jan 05, 2015	13.96	14.06	13.51	13.54	4,472,571	-0.54(-3.82%)
Jan 02, 2015	13.99	14.19	13.99	14.08	2,712,865	-0.01(-0.08%)
Dec 31, 2014	14.04	14.09	14.09	14.09	2,901,616	+0.00(+0.02%)
Dec 30, 2014	14.02	14.15	13.91	14.09	2,260,371	+0.04(+0.27%)
Dec 29, 2014	13.97	14.20	13.92	14.05	3,746,565	+0.08(+0.55%)
Dec 26, 2014	13.89	14.05	13.88	13.97	1,628,856	+0.10(+0.69%)
Dec 24, 2014	13.84	13.88	13.88	13.88	1,356,325	+0.04(+0.32%)
Dec 23, 2014	13.83	13.94	13.72	13.84	2,778,361	+0.13(+0.94%)
Dec 22, 2014	13.57	13.75	13.43	13.71	3,648,912	+0.06(+0.44%)
Dec 19, 2014	13.34	13.71	13.23	13.65	5,801,157	+0.40(+3.00%)
Dec 18, 2014	13.35	13.54	12.99	13.25	3,510,248	+0.26(+1.98%)
Dec 17, 2014	12.88	13.13	12.71	12.99	5,783,760	+0.13(+1.00%)
Dec 16, 2014	12.75	13.12	12.75	12.86	4,385,012	+0.06(+0.49%)
Dec 15, 2014	12.87	13.16	12.62	12.80	3,873,563	-0.07(-0.55%)
Dec 12, 2014	13.05	13.23	12.77	12.87	3,916,014	-0.29(-2.21%)
Dec 11, 2014	13.08	13.48	13.08	13.16	4,356,521	+0.01(+0.04%)
Dec 10, 2014	13.40	13.46	12.94	13.16	7,873,580	-0.40(-2.95%)
Dec 09, 2014	13.39	13.56	13.27	13.56	7,821,045	+0.13(+0.94%)
Dec 08, 2014	13.77	13.95	13.31	13.43	9,171,537	-0.59(-4.22%)
Dec 05, 2014	14.13	14.48	13.97	14.02	9,688,316	-0.45(-3.12%)
Dec 04, 2014	15.04	15.68	14.35	14.47	26,028,918	+1.35(+10.28%)
Dec 03, 2014	12.71	13.15	12.66	13.12	4,194,346	+0.47(+3.70%)
Dec 02, 2014	12.53	12.75	12.50	12.66	4,448,542	+0.09(+0.70%)