Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	8.218	8.218	8.012	8.144	3,527,869	+0.16(+1.97%)
Nov 29, 2011	7.844	8.024	7.828	7.987	4,147,847	+0.20(+2.52%)
Nov 28, 2011	7.828	7.925	7.756	7.791	2,573,132	+0.09(+1.23%)
Nov 25, 2011	7.701	7.775	7.657	7.696	2,011,516	-0.26(-3.22%)
Nov 23, 2011	7.899	8.033	7.876	7.952	2,887,723	-0.00(-0.06%)
Nov 22, 2011	8.047	8.068	7.932	7.957	3,123,514	-0.11(-1.32%)
Nov 21, 2011	8.065	8.119	7.971	8.063	3,607,560	-0.07(-0.91%)
Nov 18, 2011	8.112	8.322	8.112	8.137	4,606,545	+0.08(+0.95%)
Nov 17, 2011	7.971	8.114	7.932	8.061	5,022,109	+0.18(+2.32%)
Nov 16, 2011	7.793	7.998	7.772	7.878	3,304,087	-0.00(-0.06%)
Nov 15, 2011	7.915	7.929	7.839	7.883	1,694,258	-0.07(-0.90%)
Nov 14, 2011	7.968	8.042	7.895	7.955	1,677,662	-0.06(-0.72%)
Nov 11, 2011	7.908	8.031	7.883	8.012	2,262,180	+0.17(+2.21%)
Nov 10, 2011	7.936	7.938	7.735	7.839	3,456,891	+0.02(+0.31%)
Nov 09, 2011	7.844	7.933	7.806	7.815	2,170,100	-0.14(-1.80%)
Nov 08, 2011	7.951	8.031	7.901	7.958	2,874,012	+0.01(+0.09%)
Nov 07, 2011	7.888	7.988	7.885	7.951	2,927,693	+0.08(+0.98%)
Nov 04, 2011	7.876	7.929	7.806	7.874	2,074,677	-0.07(-0.92%)
Nov 03, 2011	7.733	7.974	7.724	7.947	2,790,067	+0.22(+2.80%)
Nov 02, 2011	7.724	7.778	7.635	7.731	2,886,132	+0.07(+0.95%)
Nov 01, 2011	7.726	7.749	7.633	7.658	3,358,111	-0.24(-3.08%)
Oct 31, 2011	7.906	8.047	7.892	7.901	2,992,339	-0.02(-0.20%)
Oct 28, 2011	7.904	8.013	7.895	7.917	4,523,266	-0.07(-0.83%)
Oct 27, 2011	8.113	8.127	7.942	7.983	4,195,225	+0.00(+0.03%)
Oct 26, 2011	7.904	8.011	7.790	7.981	2,556,870	+0.13(+1.59%)
Oct 25, 2011	7.901	7.963	7.840	7.856	2,553,461	-0.12(-1.51%)
Oct 24, 2011	7.974	8.043	7.910	7.976	3,079,156	+0.01(+0.11%)
Oct 21, 2011	7.970	8.004	7.808	7.967	3,310,760	+0.10(+1.27%)
Oct 20, 2011	7.744	7.904	7.678	7.867	2,925,681	+0.11(+1.47%)
Oct 19, 2011	7.858	7.895	7.724	7.753	3,548,715	-0.08(-1.05%)
Oct 18, 2011	7.678	7.876	7.653	7.835	4,294,536	+0.19(+2.53%)
Oct 17, 2011	7.662	7.719	7.608	7.642	2,037,337	-0.01(-0.09%)
Oct 14, 2011	7.651	7.694	7.537	7.649	2,718,089	+0.08(+0.99%)
Oct 13, 2011	7.539	7.601	7.453	7.574	2,587,343	-0.03(-0.45%)
Oct 12, 2011	7.651	7.740	7.574	7.608	2,979,354	+0.06(+0.84%)
Oct 11, 2011	7.455	7.567	7.419	7.544	1,737,600	+0.03(+0.42%)
Oct 10, 2011	7.410	7.512	7.398	7.512	1,367,097	+0.17(+2.36%)
Oct 07, 2011	7.360	7.387	7.248	7.339	2,183,546	+0.07(+0.91%)
Oct 06, 2011	7.187	7.300	7.164	7.273	2,457,647	+0.16(+2.27%)
Oct 05, 2011	7.209	7.248	7.064	7.111	3,501,395	-0.09(-1.20%)
Oct 04, 2011	6.945	7.205	6.768	7.198	6,657,757	+0.16(+2.23%)
Oct 03, 2011	7.164	7.269	7.000	7.041	4,329,305	-0.23(-3.13%)
Sep 30, 2011	7.175	7.378	7.148	7.269	3,357,026	-0.03(-0.37%)
Sep 29, 2011	7.332	7.346	7.159	7.296	2,521,454	+0.06(+0.79%)
Sep 28, 2011	7.259	7.369	7.223	7.239	2,134,183	-0.02(-0.25%)
Sep 27, 2011	7.269	7.428	7.207	7.257	2,432,792	+0.10(+1.40%)
Sep 26, 2011	6.961	7.171	6.895	7.157	2,356,948	+0.13(+1.85%)
Sep 23, 2011	6.911	7.102	6.911	7.027	2,591,068	+0.03(+0.49%)
Sep 22, 2011	7.150	7.162	6.809	6.993	4,908,582	-0.09(-1.32%)
Sep 21, 2011	7.269	7.307	7.080	7.086	2,830,517	-0.21(-2.84%)
Sep 20, 2011	7.253	7.382	7.191	7.294	2,599,279	+0.05(+0.72%)
Sep 19, 2011	7.171	7.266	7.102	7.241	4,000,434	-0.02(-0.31%)
Sep 16, 2011	7.350	7.403	7.262	7.264	3,442,288	-0.06(-0.87%)
Sep 15, 2011	7.335	7.369	7.266	7.328	2,846,815	+0.08(+1.16%)
Sep 14, 2011	7.255	7.298	7.141	7.243	2,575,891	-0.02(-0.28%)
Sep 13, 2011	7.273	7.282	7.196	7.264	2,190,439	+0.01(+0.19%)
Sep 12, 2011	7.182	7.287	7.111	7.250	2,998,590	-0.02(-0.22%)
Sep 09, 2011	7.448	7.451	7.248	7.266	2,500,188	-0.24(-3.24%)
Sep 08, 2011	7.435	7.583	7.435	7.510	1,707,455	+0.03(+0.43%)
Sep 07, 2011	7.473	7.517	7.423	7.478	1,446,288	+0.06(+0.83%)
Sep 06, 2011	7.250	7.437	7.159	7.416	2,486,969	-0.07(-0.88%)
Sep 02, 2011	7.423	7.569	7.416	7.482	2,958,514	-0.09(-1.14%)