Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	5.981	6.040	5.967	6.033	2,241,524	-0.02(-0.25%)
Nov 29, 2010	6.015	6.055	5.971	6.048	1,380,814	-0.01(-0.18%)
Nov 26, 2010	6.008	6.062	5.962	6.059	1,092,347	-0.02(-0.36%)
Nov 24, 2010	6.082	6.080	6.080	6.080	1,036,201	+0.06(+0.94%)
Nov 23, 2010	6.034	6.075	6.007	6.024	2,099,580	-0.05(-0.77%)
Nov 22, 2010	6.064	6.093	6.035	6.071	1,818,074	-0.01(-0.23%)
Nov 19, 2010	6.011	6.111	5.974	6.085	2,395,570	+0.07(+1.19%)
Nov 18, 2010	5.941	6.036	5.939	6.013	2,099,081	+0.12(+1.98%)
Nov 17, 2010	5.858	5.926	5.856	5.896	1,307,903	+0.02(+0.41%)
Nov 16, 2010	5.913	5.913	5.844	5.872	2,381,307	-0.09(-1.51%)
Nov 15, 2010	5.887	5.980	5.885	5.962	1,826,613	+0.11(+1.81%)
Nov 12, 2010	5.896	5.896	5.795	5.856	2,859,399	-0.06(-1.01%)
Nov 11, 2010	5.945	5.956	5.860	5.916	2,153,538	-0.05(-0.82%)
Nov 10, 2010	6.024	6.047	5.932	5.964	3,379,835	-0.01(-0.18%)
Nov 09, 2010	6.023	6.051	5.957	5.975	2,037,566	-0.02(-0.30%)
Nov 08, 2010	5.987	6.001	5.937	5.993	1,798,808	-0.01(-0.23%)
Nov 05, 2010	6.033	6.072	5.992	6.007	2,041,288	-0.02(-0.41%)
Nov 04, 2010	5.994	6.068	5.990	6.032	2,299,825	+0.09(+1.45%)
Nov 03, 2010	5.918	5.963	5.864	5.945	1,920,282	+0.00(+0.07%)
Nov 02, 2010	5.942	5.978	5.914	5.941	1,480,711	+0.04(+0.71%)
Nov 01, 2010	5.927	5.972	5.873	5.899	2,172,811	-0.01(-0.18%)
Oct 29, 2010	5.815	5.911	5.803	5.910	1,467,081	+0.09(+1.48%)
Oct 28, 2010	5.813	5.863	5.802	5.824	1,172,128	+0.03(+0.48%)
Oct 27, 2010	5.767	5.800	5.713	5.796	1,986,686	-0.03(-0.46%)
Oct 25, 2010	5.819	5.865	5.784	5.823	1,427,562	+0.05(+0.79%)
Oct 22, 2010	5.841	5.850	5.751	5.777	1,185,710	-0.05(-0.92%)
Oct 21, 2010	5.813	5.870	5.798	5.830	2,007,242	+0.03(+0.53%)
Oct 20, 2010	5.769	5.806	5.736	5.799	1,798,686	+0.04(+0.70%)
Oct 19, 2010	5.754	5.801	5.694	5.759	2,757,965	-0.08(-1.30%)
Oct 18, 2010	5.784	5.851	5.774	5.834	1,924,088	+0.01(+0.09%)
Oct 15, 2010	5.795	5.854	5.742	5.829	2,123,036	+0.05(+0.89%)
Oct 14, 2010	5.816	5.825	5.746	5.778	1,828,964	-0.03(-0.55%)
Oct 13, 2010	5.825	5.841	5.797	5.810	1,610,781	+0.05(+0.81%)
Oct 12, 2010	5.777	5.783	5.737	5.763	1,919,317	-0.02(-0.31%)
Oct 11, 2010	5.785	5.816	5.741	5.781	837,345	+0.02(+0.33%)
Oct 08, 2010	5.762	5.776	5.705	5.762	1,288,465	+0.02(+0.39%)
Oct 07, 2010	5.744	5.744	5.697	5.739	2,148,786	-0.01(-0.20%)
Oct 06, 2010	5.759	5.782	5.731	5.751	1,980,340	+0.00(+0.04%)
Oct 05, 2010	5.685	5.760	5.668	5.749	3,175,143	+0.10(+1.85%)
Oct 04, 2010	5.637	5.652	5.617	5.644	2,516,873	-0.00(-0.02%)
Oct 01, 2010	5.646	5.678	5.579	5.646	3,076,035	+0.07(+1.19%)
Sep 30, 2010	5.559	5.603	5.529	5.579	4,068,544	+0.08(+1.53%)
Sep 29, 2010	5.488	5.511	5.459	5.495	1,685,630	+0.03(+0.51%)
Sep 28, 2010	5.403	5.487	5.346	5.467	2,137,172	+0.05(+0.99%)
Sep 27, 2010	5.441	5.464	5.409	5.414	2,053,671	-0.02(-0.37%)
Sep 24, 2010	5.367	5.435	5.338	5.434	2,646,371	+0.15(+2.74%)
Sep 23, 2010	5.333	5.340	5.262	5.289	2,522,910	-0.07(-1.39%)
Sep 22, 2010	5.368	5.418	5.307	5.364	1,933,659	-0.00(-0.06%)
Sep 21, 2010	5.345	5.424	5.288	5.367	2,804,009	+0.03(+0.52%)
Sep 20, 2010	5.330	5.374	5.313	5.339	3,432,283	-0.01(-0.22%)
Sep 17, 2010	5.351	5.414	5.298	5.351	3,039,430	-0.06(-1.16%)
Sep 15, 2010	5.386	5.436	5.375	5.414	2,191,914	+0.01(+0.16%)
Sep 14, 2010	5.355	5.451	5.355	5.406	2,915,397	+0.03(+0.52%)
Sep 13, 2010	5.432	5.435	5.330	5.378	4,067,147	-0.03(-0.57%)
Sep 10, 2010	5.262	5.433	5.262	5.409	3,679,300	-0.04(-0.76%)
Sep 09, 2010	5.497	5.504	5.440	5.450	1,402,834	-0.01(-0.21%)
Sep 08, 2010	5.470	5.513	5.440	5.462	1,677,109	+0.02(+0.43%)
Sep 07, 2010	5.463	5.471	5.401	5.439	1,710,292	-0.03(-0.58%)
Sep 03, 2010	5.508	5.552	5.439	5.471	2,146,808	+0.01(+0.20%)
Sep 02, 2010	5.448	5.465	5.399	5.460	1,218	+0.04(+0.75%)