Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	9.895	9.952	9.828	9.898	1,768,563	+0.18(+1.86%)
Jun 28, 2012	9.590	9.746	9.513	9.717	1,697,525	+0.05(+0.56%)
Jun 27, 2012	9.630	9.709	9.595	9.662	1,498,125	+0.04(+0.41%)
Jun 26, 2012	9.670	9.670	9.531	9.622	2,073,047	-0.01(-0.13%)
Jun 25, 2012	9.593	9.647	9.556	9.635	2,509,176	-0.06(-0.66%)
Jun 22, 2012	9.680	9.715	9.588	9.699	1,977,131	+0.10(+1.01%)
Jun 21, 2012	9.799	9.799	9.580	9.603	3,236,535	-0.20(-2.05%)
Jun 20, 2012	9.741	9.870	9.734	9.803	3,160,900	+0.04(+0.46%)
Jun 19, 2012	9.511	9.833	9.508	9.759	2,344,348	+0.28(+2.93%)
Jun 18, 2012	9.516	9.538	9.432	9.481	2,599,626	-0.06(-0.62%)
Jun 15, 2012	9.533	9.558	9.461	9.541	2,775,396	-0.01(-0.13%)
Jun 14, 2012	9.568	9.595	9.489	9.553	1,599,505	+0.02(+0.21%)
Jun 13, 2012	9.498	9.575	9.466	9.533	1,390,481	-0.01(-0.10%)
Jun 12, 2012	9.479	9.551	9.397	9.543	1,847,696	+0.09(+0.92%)
Jun 11, 2012	9.456	9.498	9.362	9.456	4,709,634	+0.05(+0.50%)
Jun 08, 2012	9.427	9.439	9.280	9.409	3,389,126	-0.08(-0.86%)
Jun 07, 2012	9.575	9.583	9.484	9.491	1,821,863	-0.01(-0.10%)
Jun 06, 2012	9.427	9.513	9.389	9.501	3,743,505	+0.09(+0.97%)
Jun 05, 2012	9.379	9.424	9.335	9.409	2,493,846	+0.03(+0.37%)
Jun 04, 2012	9.419	9.419	9.313	9.375	2,851,846	-0.06(-0.66%)
Jun 01, 2012	9.437	9.491	9.342	9.437	4,523,551	-0.34(-3.47%)
May 31, 2012	9.794	9.858	9.647	9.776	2,773,770	-0.00(-0.05%)
May 30, 2012	9.833	9.918	9.771	9.781	1,805,512	-0.13(-1.33%)
May 29, 2012	9.843	9.982	9.808	9.913	1,878,627	+0.14(+1.42%)
May 25, 2012	9.841	9.856	9.741	9.774	1,602,340	-0.10(-1.05%)
May 24, 2012	9.888	9.932	9.759	9.878	1,923,146	-0.02(-0.23%)
May 23, 2012	9.900	9.913	9.712	9.900	2,366,197	-0.08(-0.84%)
May 22, 2012	9.838	10.07	9.833	9.984	3,268,511	+0.07(+0.73%)
May 21, 2012	9.813	9.920	9.725	9.913	1,691,931	+0.20(+2.02%)
May 18, 2012	9.856	9.875	9.699	9.717	3,031,706	-0.04(-0.43%)
May 17, 2012	9.836	9.863	9.714	9.759	2,336,242	-0.04(-0.46%)
May 16, 2012	9.851	9.915	9.786	9.803	1,910,885	-0.05(-0.55%)
May 15, 2012	9.927	9.937	9.828	9.858	1,904,944	-0.07(-0.70%)
May 14, 2012	9.848	9.972	9.806	9.927	2,253,144	-0.04(-0.40%)
May 11, 2012	9.967	10.06	9.920	9.967	2,004,961	+0.06(+0.61%)
May 10, 2012	9.750	9.916	9.728	9.906	2,920,519	+0.20(+2.07%)
May 09, 2012	9.547	9.823	9.540	9.706	3,669,911	-0.02(-0.20%)
May 08, 2012	9.791	9.801	9.632	9.725	3,012,845	-0.11(-1.07%)
May 07, 2012	9.794	9.831	9.745	9.831	2,645,244	+0.01(+0.12%)
May 04, 2012	9.938	9.948	9.791	9.818	3,674,148	-0.18(-1.81%)
May 03, 2012	10.16	10.19	9.980	9.999	2,223,213	-0.15(-1.52%)
May 02, 2012	10.17	10.21	10.07	10.15	2,960,551	-0.09(-0.84%)
May 01, 2012	10.26	10.28	10.18	10.24	2,621,381	-0.00(-0.02%)
Apr 30, 2012	10.03	10.25	10.01	10.24	2,687,714	+0.15(+1.45%)
Apr 27, 2012	10.04	10.11	10.04	10.09	1,822,594	+0.09(+0.90%)
Apr 26, 2012	9.909	10.02	9.872	10.00	1,451,622	+0.12(+1.26%)
Apr 25, 2012	9.752	9.879	9.718	9.879	1,898,024	+0.21(+2.20%)
Apr 24, 2012	9.743	9.743	9.637	9.667	1,756,265	-0.07(-0.75%)
Apr 23, 2012	9.686	9.811	9.610	9.740	2,610,108	-0.01(-0.13%)
Apr 20, 2012	9.698	9.794	9.674	9.752	2,405,670	+0.12(+1.27%)
Apr 19, 2012	9.544	9.650	9.525	9.630	1,455,316	+0.06(+0.66%)
Apr 18, 2012	9.603	9.655	9.508	9.566	1,965,502	-0.04(-0.41%)
Apr 17, 2012	9.532	9.713	9.518	9.606	2,684,851	+0.17(+1.79%)
Apr 16, 2012	9.474	9.540	9.398	9.437	1,314,155	-0.02(-0.21%)
Apr 13, 2012	9.481	9.508	9.388	9.456	1,492,718	-0.05(-0.57%)
Apr 12, 2012	9.491	9.539	9.427	9.510	1,809,890	+0.04(+0.39%)
Apr 11, 2012	9.376	9.500	9.371	9.474	1,901,668	+0.11(+1.12%)
Apr 10, 2012	9.598	9.662	9.349	9.368	3,597,729	-0.31(-3.16%)
Apr 09, 2012	9.584	9.723	9.544	9.674	2,355,404	-0.01(-0.15%)
Apr 05, 2012	9.613	9.706	9.564	9.689	1,790,137	+0.03(+0.35%)
Apr 04, 2012	9.571	9.691	9.491	9.655	2,642,741	+0.00(+0.03%)
Apr 03, 2012	9.628	9.706	9.586	9.652	2,075,879	+0.01(+0.08%)