Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	12.70	12.73	12.55	12.61	2,614,543	-0.46(-3.55%)
Nov 26, 2014	12.91	13.07	13.07	13.07	4,753,555	+0.19(+1.49%)
Nov 25, 2014	12.79	13.01	12.75	12.88	4,211,089	+0.13(+1.05%)
Nov 24, 2014	12.76	12.91	12.72	12.74	2,712,050	-0.03(-0.26%)
Nov 21, 2014	12.86	12.90	12.73	12.78	2,490,038	+0.05(+0.37%)
Nov 20, 2014	12.61	12.80	12.57	12.73	2,967,698	+0.12(+0.93%)
Nov 19, 2014	12.54	12.67	12.46	12.61	4,336,341	+0.15(+1.17%)
Nov 18, 2014	12.43	12.57	12.42	12.47	3,169,756	+0.09(+0.73%)
Nov 17, 2014	12.37	12.53	12.35	12.38	4,009,428	-0.06(-0.51%)
Nov 14, 2014	12.50	12.54	12.42	12.44	2,000,301	-0.02(-0.15%)
Nov 13, 2014	12.58	12.67	12.41	12.46	3,961,415	-0.11(-0.87%)
Nov 12, 2014	12.54	12.64	12.45	12.57	3,904,907	+0.12(+0.95%)
Nov 11, 2014	12.28	12.46	12.15	12.45	4,393,838	+0.18(+1.43%)
Nov 10, 2014	12.59	12.59	12.23	12.27	3,328,631	-0.13(-1.07%)
Nov 07, 2014	12.26	12.49	12.25	12.41	4,247,852	+0.21(+1.71%)
Nov 06, 2014	12.32	12.41	12.16	12.20	3,984,652	-0.16(-1.27%)
Nov 05, 2014	12.45	12.50	12.30	12.36	3,895,238	-0.03(-0.24%)
Nov 04, 2014	12.64	12.68	12.29	12.39	5,258,746	-0.27(-2.13%)
Nov 03, 2014	12.78	12.80	12.63	12.66	5,034,429	-0.14(-1.12%)
Oct 31, 2014	12.74	13.00	12.73	12.80	4,205,665	+0.02(+0.17%)
Oct 30, 2014	12.76	12.90	12.73	12.78	3,267,954	-0.02(-0.15%)
Oct 29, 2014	12.95	12.98	12.65	12.80	4,201,561	-0.09(-0.69%)
Oct 28, 2014	12.66	12.90	12.58	12.89	3,579,876	+0.30(+2.41%)
Oct 27, 2014	12.59	12.65	12.65	12.58	2,146,111	-0.07(-0.55%)
Oct 24, 2014	12.63	12.71	12.52	12.65	3,017,816	+0.07(+0.58%)
Oct 23, 2014	12.36	12.66	12.36	12.58	4,133,743	+0.31(+2.51%)
Oct 22, 2014	12.52	12.65	12.26	12.27	5,121,910	-0.30(-2.41%)
Oct 21, 2014	12.47	12.58	12.39	12.57	3,297,149	+0.21(+1.73%)
Oct 20, 2014	12.21	12.39	12.12	12.36	3,790,436	+0.14(+1.15%)
Oct 17, 2014	12.28	12.30	12.08	12.22	5,018,995	+0.02(+0.20%)
Oct 16, 2014	11.71	12.34	11.64	12.20	6,799,227	+0.37(+3.13%)
Oct 15, 2014	11.56	11.87	11.39	11.83	6,061,697	+0.20(+1.72%)
Oct 14, 2014	11.81	12.03	11.57	11.63	5,613,110	-0.14(-1.19%)
Oct 13, 2014	12.11	12.26	11.76	11.77	4,033,717	-0.36(-3.01%)
Oct 10, 2014	12.28	12.32	12.01	12.13	5,934,526	-0.19(-1.56%)
Oct 09, 2014	12.53	12.54	12.26	12.32	6,334,943	-0.22(-1.77%)
Oct 08, 2014	12.54	12.59	12.28	12.54	3,638,384	+0.00(+0.02%)
Oct 07, 2014	12.64	12.71	12.53	12.54	2,966,967	-0.15(-1.17%)
Oct 06, 2014	12.69	12.74	12.60	12.69	3,543,805	+0.09(+0.73%)
Oct 03, 2014	12.64	12.69	12.50	12.60	6,383,428	-0.08(-0.60%)
Oct 02, 2014	12.84	12.84	12.30	12.67	7,617,948	-0.15(-1.14%)
Oct 01, 2014	12.93	13.04	12.75	12.82	7,365,583	-0.12(-0.92%)
Sep 30, 2014	12.96	13.09	12.89	12.94	7,351,784	-0.11(-0.83%)
Sep 29, 2014	12.97	13.09	12.80	13.05	4,045,906	+0.01(+0.10%)
Sep 26, 2014	12.89	13.09	12.78	13.03	3,004,395	+0.12(+0.96%)
Sep 25, 2014	13.25	13.25	12.91	12.91	7,359,270	-0.36(-2.75%)
Sep 24, 2014	13.41	13.45	13.20	13.27	4,371,004	-0.18(-1.37%)
Sep 23, 2014	13.51	13.64	13.42	13.46	3,012,506	-0.16(-1.21%)
Sep 22, 2014	13.81	13.85	13.60	13.62	3,879,956	-0.30(-2.15%)
Sep 19, 2014	13.67	14.04	13.65	13.92	6,156,990	+0.30(+2.18%)
Sep 18, 2014	13.38	13.63	13.27	13.63	4,967,125	+0.30(+2.27%)
Sep 17, 2014	13.63	13.64	13.30	13.32	4,417,098	-0.16(-1.22%)
Sep 16, 2014	13.35	13.58	13.31	13.49	2,078,066	+0.13(+0.99%)
Sep 15, 2014	13.44	13.45	13.22	13.36	2,592,844	-0.08(-0.58%)
Sep 12, 2014	13.62	13.62	13.39	13.43	3,127,962	-0.24(-1.72%)
Sep 11, 2014	13.71	13.81	13.61	13.67	2,150,136	-0.11(-0.80%)
Sep 10, 2014	13.83	13.88	13.67	13.78	2,583,090	-0.04(-0.27%)
Sep 09, 2014	13.61	13.87	13.57	13.82	4,298,531	+0.17(+1.25%)
Sep 08, 2014	13.65	13.69	13.58	13.65	3,236,998	-0.07(-0.51%)
Sep 05, 2014	13.66	13.75	13.56	13.72	3,609,089	+0.06(+0.47%)
Sep 04, 2014	13.74	13.76	13.59	13.65	2,899,300	-0.04(-0.26%)
Sep 03, 2014	13.59	13.73	13.58	13.69	3,125,645	+0.10(+0.74%)