Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	13.30	13.57	13.29	13.36	4,029,318	+0.02(+0.17%)
Oct 30, 2014	13.32	13.47	13.29	13.34	3,130,926	-0.02(-0.15%)
Oct 29, 2014	13.52	13.55	13.21	13.36	4,025,386	-0.09(-0.69%)
Oct 28, 2014	13.22	13.47	13.13	13.45	3,429,768	+0.32(+2.41%)
Oct 27, 2014	13.14	13.21	13.21	13.13	2,056,122	-0.07(-0.56%)
Oct 24, 2014	13.19	13.27	13.07	13.21	2,891,276	+0.08(+0.58%)
Oct 23, 2014	12.91	13.21	12.91	13.13	3,960,411	+0.32(+2.51%)
Oct 22, 2014	13.07	13.20	12.79	12.81	4,907,144	-0.32(-2.41%)
Oct 21, 2014	13.01	13.13	12.93	13.13	3,158,897	+0.22(+1.73%)
Oct 20, 2014	12.75	12.94	12.65	12.90	3,631,499	+0.15(+1.15%)
Oct 17, 2014	12.82	12.84	12.61	12.76	4,808,544	+0.03(+0.20%)
Oct 16, 2014	12.22	12.88	12.15	12.73	6,514,130	+0.39(+3.13%)
Oct 15, 2014	12.06	12.39	11.89	12.34	5,807,525	+0.21(+1.72%)
Oct 14, 2014	12.33	12.56	12.08	12.13	5,377,747	-0.15(-1.19%)
Oct 13, 2014	12.64	12.79	12.28	12.28	3,864,580	-0.38(-3.01%)
Oct 10, 2014	12.82	12.86	12.54	12.66	5,685,686	-0.20(-1.56%)
Oct 09, 2014	13.08	13.09	12.80	12.86	6,069,314	-0.23(-1.77%)
Oct 08, 2014	13.09	13.14	12.82	13.09	3,485,824	+0.00(+0.02%)
Oct 07, 2014	13.19	13.26	13.08	13.09	2,842,559	-0.16(-1.17%)
Oct 06, 2014	13.24	13.30	13.15	13.25	3,395,210	+0.10(+0.73%)
Oct 03, 2014	13.20	13.25	13.05	13.15	6,115,765	-0.08(-0.60%)
Oct 02, 2014	13.40	13.40	12.83	13.23	7,298,521	-0.15(-1.14%)
Oct 01, 2014	13.49	13.61	13.31	13.38	7,056,737	-0.12(-0.92%)
Sep 30, 2014	13.53	13.66	13.45	13.51	7,043,518	-0.11(-0.83%)
Sep 29, 2014	13.54	13.66	13.36	13.62	3,876,257	+0.01(+0.10%)
Sep 26, 2014	13.45	13.67	13.34	13.60	2,878,418	+0.13(+0.96%)
Sep 25, 2014	13.83	13.83	13.47	13.47	7,050,689	-0.38(-2.75%)
Sep 24, 2014	14.00	14.04	13.77	13.86	4,187,724	-0.19(-1.37%)
Sep 23, 2014	14.10	14.23	14.01	14.05	2,886,189	-0.17(-1.21%)
Sep 22, 2014	14.42	14.46	14.20	14.22	3,717,266	-0.31(-2.15%)
Sep 19, 2014	14.27	14.65	14.24	14.53	5,898,822	+0.31(+2.18%)
Sep 18, 2014	13.97	14.23	13.86	14.22	4,758,849	+0.32(+2.27%)
Sep 17, 2014	14.22	14.23	13.88	13.91	4,231,885	-0.17(-1.22%)
Sep 16, 2014	13.93	14.17	13.89	14.08	1,990,931	+0.14(+0.99%)
Sep 15, 2014	14.03	14.03	13.79	13.94	2,484,124	-0.08(-0.58%)
Sep 12, 2014	14.22	14.22	13.98	14.02	2,996,804	-0.25(-1.72%)
Sep 11, 2014	14.31	14.42	14.21	14.27	2,059,979	-0.12(-0.80%)
Sep 10, 2014	14.44	14.49	14.27	14.38	2,474,779	-0.04(-0.27%)
Sep 09, 2014	14.21	14.48	14.16	14.42	4,118,289	+0.18(+1.25%)
Sep 08, 2014	14.24	14.29	14.18	14.24	3,101,267	-0.07(-0.51%)
Sep 05, 2014	14.26	14.35	14.16	14.32	3,457,757	+0.07(+0.48%)
Sep 04, 2014	14.35	14.37	14.19	14.25	2,777,730	-0.04(-0.26%)
Sep 03, 2014	14.18	14.33	14.18	14.29	2,994,584	+0.10(+0.74%)
Sep 02, 2014	14.04	14.20	13.45	14.18	2,788,379	+0.12(+0.86%)
Aug 29, 2014	14.16	14.06	14.06	14.06	3,452,939	-0.12(-0.82%)
Aug 28, 2014	14.23	14.24	14.10	14.18	2,694,452	-0.03(-0.24%)
Aug 27, 2014	14.11	14.22	14.08	14.21	3,131,167	+0.19(+1.37%)
Aug 26, 2014	14.08	14.13	14.00	14.02	1,935,776	-0.06(-0.46%)
Aug 25, 2014	14.10	14.15	14.03	14.08	4,013,496	+0.03(+0.20%)
Aug 22, 2014	14.17	14.19	14.04	14.06	6,395,273	-0.11(-0.76%)
Aug 21, 2014	14.25	14.27	14.14	14.16	4,555,161	-0.03(-0.24%)
Aug 20, 2014	14.03	14.21	14.01	14.20	2,704,569	+0.16(+1.13%)
Aug 19, 2014	13.93	14.08	13.93	14.04	2,357,652	+0.09(+0.63%)
Aug 18, 2014	13.98	14.04	13.95	13.95	1,871,553	+0.01(+0.10%)
Aug 15, 2014	13.92	13.99	13.73	13.94	3,555,478	+0.07(+0.53%)
Aug 14, 2014	13.88	13.90	13.81	13.86	1,556,006	+0.03(+0.25%)
Aug 13, 2014	13.85	13.87	13.68	13.83	1,574,799	+0.20(+1.45%)
Aug 12, 2014	13.62	13.67	13.54	13.63	1,760,097	+0.00(+0.02%)
Aug 11, 2014	13.65	13.77	13.62	13.63	3,649,147	+0.07(+0.53%)
Aug 08, 2014	13.44	13.69	13.43	13.56	1,944,583	+0.01(+0.04%)
Aug 07, 2014	13.64	13.67	13.46	13.55	1,934,261	-0.08(-0.57%)
Aug 06, 2014	13.56	13.73	13.52	13.63	3,482,545	+0.03(+0.20%)
Aug 05, 2014	13.72	13.78	13.54	13.60	4,118,729	-0.21(-1.53%)
Aug 04, 2014	13.77	13.86	13.67	13.81	2,259,284	+0.09(+0.63%)