Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	10.03	10.05	10.00	10.03	4,113,295	-0.01(-0.12%)
Nov 29, 2012	10.04	10.05	9.965	10.04	1,554,596	+0.05(+0.47%)
Nov 28, 2012	9.875	10.04	9.818	9.997	2,665,818	+0.12(+1.24%)
Nov 27, 2012	9.863	9.907	9.788	9.875	1,719,460	+0.03(+0.28%)
Nov 26, 2012	9.810	9.935	9.763	9.848	3,634,104	+0.04(+0.38%)
Nov 23, 2012	9.765	9.843	9.698	9.810	1,015,556	+0.11(+1.16%)
Nov 21, 2012	9.629	9.721	9.621	9.698	1,576,360	+0.06(+0.67%)
Nov 20, 2012	9.648	9.678	9.539	9.634	2,713,229	-0.02(-0.23%)
Nov 19, 2012	9.716	9.756	9.599	9.656	2,098,833	+0.05(+0.54%)
Nov 16, 2012	9.519	9.643	9.497	9.604	2,901,070	+0.06(+0.68%)
Nov 15, 2012	9.544	9.566	9.380	9.539	2,531,746	-0.01(-0.10%)
Nov 14, 2012	9.663	9.706	9.546	9.549	1,697,773	-0.12(-1.26%)
Nov 13, 2012	9.683	9.756	9.658	9.671	1,379,747	+0.05(+0.48%)
Nov 12, 2012	9.672	9.677	9.613	9.625	1,770,604	-0.02(-0.23%)
Nov 09, 2012	9.647	9.686	9.593	9.647	1,866,676	+0.04(+0.43%)
Nov 08, 2012	9.750	9.755	9.605	9.605	1,974,805	-0.09(-0.96%)
Nov 07, 2012	9.902	9.910	9.686	9.699	3,055,768	-0.23(-2.28%)
Nov 06, 2012	9.848	9.932	9.824	9.924	2,433,010	+0.10(+0.97%)
Nov 05, 2012	9.799	9.846	9.755	9.829	2,842,520	+0.06(+0.58%)
Nov 02, 2012	9.856	9.915	9.726	9.772	1,730,793	-0.05(-0.52%)
Nov 01, 2012	9.794	9.873	9.708	9.824	1,496,153	+0.06(+0.65%)
Oct 31, 2012	9.713	9.784	9.699	9.760	2,242,920	+0.07(+0.71%)
Oct 26, 2012	9.650	9.691	9.691	9.691	2,466,077	+0.05(+0.53%)
Oct 25, 2012	9.686	9.755	9.615	9.640	1,170,592	+0.04(+0.41%)
Oct 24, 2012	9.674	9.718	9.544	9.600	1,618,190	-0.03(-0.28%)
Oct 23, 2012	9.684	9.689	9.539	9.627	2,042,011	-0.15(-1.51%)
Oct 19, 2012	9.900	9.900	9.760	9.775	2,393,476	-0.13(-1.31%)
Oct 18, 2012	9.976	10.04	9.897	9.905	2,812,147	-0.07(-0.71%)
Oct 17, 2012	9.915	9.996	9.861	9.976	1,652,153	+0.09(+0.89%)
Oct 16, 2012	9.848	9.912	9.819	9.888	1,649,040	+0.05(+0.50%)
Oct 15, 2012	9.807	9.885	9.767	9.838	1,973,460	+0.06(+0.58%)
Oct 12, 2012	9.816	9.861	9.740	9.782	2,170,217	-0.04(-0.40%)
Oct 11, 2012	9.910	9.917	9.787	9.821	1,789,315	-0.05(-0.50%)
Oct 10, 2012	9.983	10.03	9.829	9.870	2,366,081	-0.13(-1.30%)
Oct 09, 2012	10.16	10.18	9.969	10.00	4,969,915	-0.13(-1.26%)
Oct 08, 2012	10.10	10.14	10.06	10.13	1,402,310	+0.03(+0.27%)
Oct 05, 2012	10.12	10.17	10.07	10.10	3,391,117	+0.07(+0.68%)
Oct 04, 2012	9.917	10.10	9.895	10.03	4,697,209	+0.25(+2.56%)
Oct 03, 2012	9.696	9.784	9.669	9.782	2,718,308	+0.08(+0.78%)
Oct 02, 2012	9.669	9.723	9.618	9.706	2,109,078	+0.05(+0.56%)
Oct 01, 2012	9.630	9.782	9.630	9.652	1,689,698	+0.07(+0.77%)
Sep 28, 2012	9.610	9.650	9.527	9.578	2,650,519	-0.10(-1.06%)
Sep 27, 2012	9.694	9.711	9.598	9.681	2,450,038	+0.01(+0.08%)
Sep 26, 2012	9.610	9.760	9.593	9.674	2,541,265	+0.04(+0.41%)
Sep 25, 2012	9.583	9.679	9.576	9.635	1,929,469	+0.07(+0.77%)
Sep 24, 2012	9.532	9.625	9.510	9.561	1,562,731	-0.02(-0.26%)
Sep 21, 2012	9.603	9.610	9.544	9.586	1,629,966	+0.00(+0.03%)
Sep 20, 2012	9.573	9.691	9.554	9.583	1,539,008	-0.06(-0.59%)
Sep 19, 2012	9.713	9.713	9.583	9.640	2,046,946	-0.07(-0.73%)
Sep 18, 2012	9.745	9.782	9.686	9.711	2,406,491	-0.04(-0.45%)
Sep 17, 2012	9.694	9.792	9.659	9.755	2,244,183	+0.06(+0.61%)
Sep 14, 2012	9.841	9.841	9.642	9.696	4,342,712	-0.08(-0.83%)
Sep 13, 2012	9.681	9.804	9.620	9.777	1,714,184	+0.11(+1.14%)
Sep 12, 2012	9.669	9.696	9.598	9.667	1,073,721	+0.01(+0.13%)
Sep 11, 2012	9.657	9.701	9.564	9.654	2,178,159	+0.04(+0.43%)
Sep 10, 2012	9.721	9.765	9.598	9.613	1,355,168	-0.12(-1.26%)
Sep 07, 2012	9.708	9.752	9.620	9.735	2,389,984	+0.05(+0.51%)
Sep 06, 2012	9.583	9.699	9.546	9.686	2,342,614	+0.12(+1.26%)
Sep 05, 2012	9.470	9.571	9.357	9.566	1,905,558	+0.06(+0.62%)