Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	11.92	11.98	11.92	11.96	1,678,047	+0.06(+0.49%)
Mar 28, 2014	11.83	11.90	11.83	11.90	2,085,198	+0.04(+0.33%)
Mar 27, 2014	11.78	11.91	11.76	11.86	2,155,574	+0.10(+0.85%)
Mar 26, 2014	11.73	11.81	11.73	11.76	1,871,221	+0.04(+0.34%)
Mar 25, 2014	11.79	11.80	11.66	11.72	1,901,892	-0.06(-0.47%)
Mar 24, 2014	11.72	11.79	11.68	11.78	1,729,259	+0.07(+0.58%)
Mar 21, 2014	11.64	11.75	11.64	11.71	3,436,387	+0.08(+0.65%)
Mar 20, 2014	11.58	11.65	11.48	11.63	2,274,860	+0.01(+0.09%)
Mar 19, 2014	11.74	11.75	11.52	11.62	3,752,050	-0.15(-1.29%)
Mar 18, 2014	11.72	11.83	11.72	11.78	3,723,868	+0.06(+0.49%)
Mar 17, 2014	11.64	11.75	11.63	11.72	2,489,526	+0.09(+0.75%)
Mar 14, 2014	11.57	11.64	11.53	11.63	3,687,649	+0.03(+0.27%)
Mar 13, 2014	11.74	11.76	11.60	11.60	4,424,132	-0.09(-0.76%)
Mar 12, 2014	11.53	11.69	11.52	11.69	2,558,509	+0.09(+0.82%)
Mar 11, 2014	11.57	11.60	11.49	11.59	3,104,756	+0.01(+0.11%)
Mar 10, 2014	11.50	11.60	11.50	11.58	2,473,517	+0.06(+0.55%)
Mar 07, 2014	11.58	11.62	11.48	11.52	2,400,249	-0.11(-0.95%)
Mar 06, 2014	11.64	11.65	11.55	11.63	4,149,353	+0.01(+0.09%)
Mar 05, 2014	11.57	11.63	11.53	11.62	3,216,838	+0.03(+0.25%)
Mar 04, 2014	11.19	11.63	11.18	11.59	4,768,598	+0.48(+4.30%)
Mar 03, 2014	11.03	11.15	11.01	11.11	2,308,122	-0.00(-0.02%)
Feb 28, 2014	11.10	11.20	11.08	11.11	2,748,216	+0.02(+0.19%)
Feb 27, 2014	11.13	11.13	11.04	11.09	3,224,559	-0.04(-0.38%)
Feb 26, 2014	11.26	11.26	11.13	11.13	2,632,347	-0.10(-0.89%)
Feb 25, 2014	11.28	11.29	11.22	11.23	1,934,043	-0.04(-0.35%)
Feb 24, 2014	11.29	11.32	11.25	11.27	2,340,148	-0.01(-0.07%)
Feb 21, 2014	11.23	11.33	11.20	11.28	3,201,179	+0.00(+0.00%)
Feb 20, 2014	11.18	11.29	11.16	11.28	4,304,032	+0.03(+0.23%)
Feb 19, 2014	11.34	11.36	11.23	11.26	5,020,960	-0.13(-1.18%)
Feb 18, 2014	11.42	11.49	11.37	11.39	3,890,987	-0.04(-0.39%)
Feb 14, 2014	11.26	11.43	11.43	11.43	3,108,953	+0.10(+0.86%)
Feb 13, 2014	11.18	11.42	11.16	11.34	3,656,620	+0.14(+1.24%)
Feb 12, 2014	11.12	11.24	11.12	11.20	2,514,774	+0.22(+2.03%)
Feb 11, 2014	10.88	11.03	10.85	10.97	2,305,003	+0.07(+0.69%)
Feb 10, 2014	10.92	10.93	10.83	10.90	1,884,465	+0.00(+0.00%)
Feb 07, 2014	10.87	10.92	10.80	10.90	1,876,068	+0.09(+0.79%)
Feb 06, 2014	10.70	10.82	10.63	10.81	2,359,391	+0.11(+1.06%)
Feb 05, 2014	10.69	10.72	10.64	10.70	5,017,907	-0.02(-0.17%)
Feb 04, 2014	10.81	10.83	10.69	10.72	2,360,022	-0.06(-0.60%)
Feb 03, 2014	10.97	10.98	10.77	10.78	3,245,303	-0.08(-0.71%)
Jan 31, 2014	10.68	10.92	10.65	10.86	3,564,522	+0.08(+0.70%)
Jan 30, 2014	10.77	10.82	10.74	10.79	3,558,020	+0.06(+0.60%)
Jan 29, 2014	10.78	10.81	10.71	10.72	5,052,748	-0.08(-0.77%)
Jan 28, 2014	10.81	10.84	10.76	10.80	3,283,685	-0.06(-0.60%)
Jan 27, 2014	10.89	10.98	10.85	10.87	5,075,264	-0.02(-0.14%)
Jan 24, 2014	10.96	11.00	10.86	10.88	4,053,579	-0.11(-1.03%)
Jan 23, 2014	10.97	11.03	10.94	11.00	3,361,583	-0.02(-0.21%)
Jan 22, 2014	11.06	11.08	11.00	11.02	2,992,139	+0.01(+0.09%)
Jan 21, 2014	11.03	11.08	10.97	11.01	3,538,094	-0.03(-0.23%)
Jan 17, 2014	11.04	11.04	11.04	11.04	2,323,135	-0.03(-0.23%)
Jan 16, 2014	10.99	11.07	10.94	11.06	2,598,262	+0.10(+0.94%)
Jan 15, 2014	11.00	11.04	10.93	10.96	2,881,090	-0.04(-0.38%)
Jan 14, 2014	11.12	11.12	10.96	11.00	3,259,140	-0.13(-1.16%)
Jan 13, 2014	11.18	11.22	11.07	11.13	4,711,759	-0.07(-0.67%)
Jan 10, 2014	11.22	11.26	11.13	11.21	5,037,090	-0.03(-0.30%)
Jan 09, 2014	11.13	11.37	11.04	11.24	12,842,698	+0.08(+0.70%)
Jan 08, 2014	11.06	11.19	10.99	11.16	7,295,194	+0.07(+0.65%)
Jan 07, 2014	11.05	11.22	11.05	11.09	5,652,217	+0.00(+0.00%)
Jan 06, 2014	11.17	11.18	11.02	11.09	2,442,625	-0.11(-1.02%)
Jan 03, 2014	11.22	11.25	11.17	11.20	2,570,550	+0.01(+0.09%)