Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	9.883	9.931	9.795	9.916	1,905,999	+0.08(+0.79%)
Aug 30, 2012	9.938	9.984	9.795	9.838	1,543,495	-0.14(-1.41%)
Aug 29, 2012	9.865	9.989	9.860	9.979	1,634,042	+0.02(+0.15%)
Aug 27, 2012	10.06	10.15	9.931	9.963	1,698,990	-0.09(-0.85%)
Aug 24, 2012	9.999	10.10	9.963	10.05	1,383,322	+0.06(+0.55%)
Aug 23, 2012	10.04	10.05	9.941	9.994	1,598,815	-0.04(-0.43%)
Aug 22, 2012	9.958	10.05	9.913	10.04	1,663,270	+0.04(+0.43%)
Aug 21, 2012	10.03	10.10	9.986	9.994	1,548,302	-0.01(-0.13%)
Aug 20, 2012	10.01	10.06	9.984	10.01	917,180	-0.04(-0.43%)
Aug 17, 2012	10.02	10.06	9.981	10.05	1,758,026	+0.00(+0.02%)
Aug 16, 2012	10.01	10.06	9.948	10.05	3,189,381	+0.02(+0.15%)
Aug 15, 2012	9.969	10.05	9.951	10.03	5,405,658	+0.05(+0.45%)
Aug 14, 2012	9.953	10.01	9.908	9.986	1,879,717	+0.03(+0.30%)
Aug 13, 2012	9.989	10.05	9.878	9.956	2,857,369	+0.01(+0.14%)
Aug 10, 2012	9.820	9.952	9.746	9.942	3,361,034	+0.12(+1.24%)
Aug 09, 2012	9.761	9.847	9.723	9.820	2,460,483	+0.03(+0.35%)
Aug 08, 2012	9.944	9.947	9.751	9.785	3,164,739	-0.15(-1.52%)
Aug 07, 2012	9.962	10.04	9.904	9.937	2,113,835	+0.01(+0.10%)
Aug 06, 2012	9.887	9.974	9.842	9.927	1,274,329	+0.06(+0.60%)
Aug 03, 2012	9.880	9.996	9.840	9.867	2,630,260	+0.04(+0.38%)
Aug 02, 2012	9.927	9.996	9.795	9.830	3,209,597	-0.16(-1.61%)
Aug 01, 2012	10.13	10.20	9.974	9.991	3,230,650	-0.14(-1.39%)
Jul 31, 2012	10.28	10.32	10.10	10.13	3,357,695	-0.22(-2.09%)
Jul 30, 2012	10.35	10.39	10.32	10.35	3,443,543	-0.05(-0.48%)
Jul 27, 2012	10.36	10.43	10.30	10.40	3,151,597	+0.07(+0.67%)
Jul 26, 2012	10.29	10.35	10.21	10.33	2,185,292	+0.17(+1.71%)
Jul 25, 2012	10.07	10.19	10.05	10.15	1,964,858	+0.10(+0.99%)
Jul 24, 2012	10.01	10.09	10.00	10.06	1,644,607	+0.02(+0.25%)
Jul 23, 2012	9.914	10.05	9.761	10.03	2,150,757	-0.04(-0.37%)
Jul 20, 2012	10.05	10.14	10.05	10.07	2,227,589	-0.09(-0.90%)
Jul 19, 2012	10.09	10.17	9.996	10.16	2,047,601	+0.08(+0.76%)
Jul 18, 2012	10.02	10.11	9.976	10.08	1,996,336	+0.05(+0.47%)
Jul 17, 2012	10.02	10.04	9.855	10.04	3,067,849	+0.15(+1.50%)
Jul 16, 2012	9.895	9.952	9.867	9.887	1,875,392	-0.04(-0.42%)
Jul 13, 2012	9.949	10.08	9.927	9.929	1,816,118	-0.00(-0.05%)
Jul 12, 2012	9.845	9.944	9.815	9.934	1,327,792	-0.01(-0.15%)
Jul 11, 2012	9.709	9.986	9.709	9.949	2,168,113	+0.20(+2.09%)
Jul 10, 2012	9.808	9.838	9.699	9.746	1,619,013	-0.06(-0.63%)
Jul 09, 2012	9.778	9.808	9.699	9.808	1,976,338	+0.01(+0.10%)
Jul 06, 2012	9.768	9.840	9.716	9.798	1,729,669	-0.01(-0.13%)
Jul 05, 2012	9.914	9.947	9.785	9.810	3,085,008	-0.17(-1.69%)
Jul 03, 2012	10.02	10.18	9.944	9.979	2,778,669	-0.03(-0.27%)
Jul 02, 2012	9.907	10.03	9.887	10.01	1,197,187	+0.11(+1.08%)
Jun 29, 2012	9.897	9.954	9.830	9.900	1,768,236	+0.18(+1.86%)
Jun 28, 2012	9.592	9.748	9.515	9.718	1,697,211	+0.05(+0.56%)
Jun 27, 2012	9.632	9.711	9.597	9.664	1,497,848	+0.04(+0.41%)
Jun 26, 2012	9.671	9.671	9.533	9.624	2,072,663	-0.01(-0.13%)
Jun 25, 2012	9.594	9.649	9.557	9.637	2,508,712	-0.06(-0.66%)
Jun 22, 2012	9.681	9.717	9.590	9.701	1,976,766	+0.10(+1.01%)
Jun 21, 2012	9.800	9.800	9.582	9.604	3,235,937	-0.20(-2.05%)
Jun 20, 2012	9.743	9.872	9.736	9.805	3,160,315	+0.04(+0.46%)
Jun 19, 2012	9.513	9.835	9.510	9.761	2,343,915	+0.28(+2.93%)
Jun 18, 2012	9.518	9.540	9.433	9.483	2,599,145	-0.06(-0.62%)
Jun 15, 2012	9.535	9.560	9.463	9.542	2,774,883	-0.01(-0.13%)
Jun 14, 2012	9.570	9.597	9.490	9.555	1,599,209	+0.02(+0.21%)
Jun 13, 2012	9.500	9.577	9.468	9.535	1,390,224	-0.01(-0.10%)
Jun 12, 2012	9.480	9.552	9.399	9.545	1,847,354	+0.09(+0.92%)
Jun 11, 2012	9.458	9.500	9.364	9.458	4,708,763	+0.05(+0.50%)
Jun 08, 2012	9.428	9.441	9.282	9.411	3,388,499	-0.08(-0.86%)
Jun 07, 2012	9.577	9.585	9.485	9.493	1,821,526	-0.01(-0.10%)
Jun 06, 2012	9.428	9.515	9.391	9.503	3,742,813	+0.09(+0.98%)
Jun 05, 2012	9.381	9.426	9.337	9.411	2,493,384	+0.03(+0.37%)
Jun 04, 2012	9.421	9.421	9.314	9.376	2,851,319	-0.06(-0.66%)