Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.070	6.170	6.057	6.169	1,405,566	+0.09(+1.48%)
Oct 28, 2010	6.067	6.120	6.056	6.079	1,122,979	+0.03(+0.48%)
Oct 27, 2010	6.020	6.054	5.963	6.050	1,903,382	-0.03(-0.46%)
Oct 25, 2010	6.074	6.122	6.037	6.077	1,367,703	+0.05(+0.79%)
Oct 22, 2010	6.096	6.106	6.003	6.030	1,135,993	-0.06(-0.91%)
Oct 21, 2010	6.067	6.126	6.052	6.085	1,923,077	+0.03(+0.53%)
Oct 20, 2010	6.022	6.060	5.987	6.053	1,723,266	+0.04(+0.70%)
Oct 19, 2010	6.006	6.055	5.943	6.011	2,642,322	-0.08(-1.30%)
Oct 18, 2010	6.037	6.108	6.026	6.090	1,843,410	+0.01(+0.09%)
Oct 15, 2010	6.049	6.110	5.993	6.084	2,034,015	+0.05(+0.89%)
Oct 14, 2010	6.071	6.080	5.997	6.031	1,752,274	-0.03(-0.55%)
Oct 13, 2010	6.080	6.096	6.051	6.064	1,543,239	+0.05(+0.81%)
Oct 12, 2010	6.030	6.036	5.988	6.015	1,838,838	-0.02(-0.31%)
Oct 11, 2010	6.039	6.071	5.992	6.034	802,235	+0.02(+0.33%)
Oct 08, 2010	6.014	6.029	5.955	6.014	1,234,439	+0.02(+0.39%)
Oct 07, 2010	5.995	5.995	5.946	5.991	2,058,685	-0.01(-0.20%)
Oct 06, 2010	6.011	6.035	5.982	6.003	1,897,303	+0.00(+0.04%)
Oct 05, 2010	5.934	6.012	5.916	6.001	3,042,007	+0.11(+1.85%)
Oct 04, 2010	5.884	5.899	5.863	5.892	2,411,339	-0.00(-0.02%)
Oct 01, 2010	5.893	5.926	5.824	5.893	2,947,054	+0.07(+1.19%)
Sep 30, 2010	5.802	5.848	5.771	5.824	3,897,946	+0.09(+1.53%)
Sep 29, 2010	5.728	5.752	5.698	5.736	1,614,950	+0.03(+0.51%)
Sep 28, 2010	5.640	5.727	5.580	5.707	2,047,558	+0.06(+0.99%)
Sep 27, 2010	5.679	5.703	5.645	5.651	1,967,558	-0.02(-0.37%)
Sep 24, 2010	5.602	5.673	5.572	5.672	2,535,407	+0.15(+2.74%)
Sep 23, 2010	5.566	5.574	5.492	5.521	2,417,122	-0.08(-1.39%)
Sep 22, 2010	5.603	5.655	5.540	5.599	1,852,579	-0.00(-0.06%)
Sep 21, 2010	5.579	5.661	5.520	5.602	2,686,435	+0.03(+0.52%)
Sep 20, 2010	5.563	5.609	5.545	5.573	3,288,365	-0.01(-0.22%)
Sep 17, 2010	5.585	5.651	5.530	5.585	2,911,985	-0.07(-1.16%)
Sep 15, 2010	5.622	5.674	5.610	5.651	2,100,006	+0.01(+0.16%)
Sep 14, 2010	5.590	5.690	5.590	5.642	2,793,152	+0.03(+0.52%)
Sep 13, 2010	5.670	5.673	5.563	5.613	3,896,608	-0.03(-0.57%)
Sep 10, 2010	5.492	5.671	5.492	5.645	3,525,024	-0.04(-0.76%)
Sep 09, 2010	5.738	5.745	5.678	5.689	1,344,012	-0.01(-0.21%)
Sep 08, 2010	5.709	5.755	5.678	5.701	1,606,787	+0.02(+0.43%)
Sep 07, 2010	5.702	5.710	5.638	5.677	1,638,578	-0.03(-0.59%)
Sep 03, 2010	5.749	5.795	5.677	5.710	2,056,790	+0.01(+0.20%)
Sep 02, 2010	5.687	5.704	5.635	5.699	1,167	+0.04(+0.75%)
Sep 01, 2010	5.605	5.691	5.573	5.657	2,254,994	+0.11(+1.99%)
Aug 31, 2010	5.540	5.598	5.506	5.546	6,286	-0.01(-0.22%)
Aug 30, 2010	5.612	5.651	5.527	5.559	2,051,079	+0.08(+1.44%)
Aug 27, 2010	5.480	5.633	5.432	5.480	2,634,850	-0.02(-0.42%)
Aug 26, 2010	5.539	5.578	5.482	5.503	1,645,745	-0.03(-0.46%)
Aug 25, 2010	5.480	5.544	5.436	5.529	2,748,949	+0.03(+0.63%)
Aug 24, 2010	5.431	5.545	5.421	5.494	2,315,820	-0.03(-0.50%)
Aug 23, 2010	5.512	5.563	5.502	5.522	1,586,849	+0.03(+0.57%)
Aug 20, 2010	5.452	5.494	5.410	5.491	1,538,399	-0.00(-0.08%)
Aug 19, 2010	5.534	5.560	5.454	5.495	2,036,467	-0.05(-0.98%)
Aug 18, 2010	5.523	5.584	5.454	5.550	2,174,725	+0.04(+0.65%)
Aug 17, 2010	5.431	5.552	5.406	5.514	2,624,899	+0.17(+3.17%)
Aug 16, 2010	5.407	5.407	5.323	5.345	1,834,851	-0.09(-1.68%)
Aug 13, 2010	5.436	5.467	5.373	5.436	1,611,834	+0.04(+0.78%)
Aug 12, 2010	5.307	5.433	5.274	5.394	2,296,170	+0.03(+0.48%)
Aug 11, 2010	5.444	5.478	5.336	5.368	1,765,691	-0.12(-2.14%)
Aug 10, 2010	5.411	5.501	5.384	5.486	2,270,616	-0.01(-0.22%)
Aug 09, 2010	5.539	5.545	5.477	5.498	1,632,063	-0.02(-0.44%)
Aug 06, 2010	5.522	5.577	5.482	5.522	1,752,995	-0.05(-0.90%)
Aug 05, 2010	5.538	5.599	5.527	5.572	2,119,161	+0.04(+0.81%)
Aug 04, 2010	5.515	5.576	5.499	5.527	3,788,734	+0.03(+0.58%)
Aug 03, 2010	5.386	5.545	5.385	5.495	3,361,651	+0.07(+1.37%)