Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	13.38	13.39	13.04	13.06	5,543,616	-0.34(-2.55%)
Jul 30, 2014	13.50	13.50	13.28	13.40	2,615,348	-0.12(-0.87%)
Jul 29, 2014	13.59	13.65	13.51	13.51	3,206,441	-0.10(-0.71%)
Jul 28, 2014	13.58	13.63	13.53	13.61	2,750,196	+0.01(+0.08%)
Jul 25, 2014	13.61	13.65	13.57	13.60	3,247,515	-0.05(-0.39%)
Jul 24, 2014	13.47	13.65	13.46	13.65	3,906,590	+0.17(+1.22%)
Jul 23, 2014	13.23	13.52	13.20	13.49	3,527,857	+0.25(+1.91%)
Jul 22, 2014	13.06	13.27	13.06	13.23	3,755,239	+0.15(+1.14%)
Jul 21, 2014	13.03	13.10	12.93	13.08	1,646,686	+0.05(+0.35%)
Jul 18, 2014	12.98	13.13	12.93	13.04	2,506,974	+0.09(+0.68%)
Jul 17, 2014	12.80	13.00	12.78	12.95	4,160,140	+0.12(+0.96%)
Jul 16, 2014	12.68	12.85	12.64	12.83	2,554,832	+0.16(+1.24%)
Jul 15, 2014	12.65	12.68	12.59	12.67	1,521,954	-0.01(-0.04%)
Jul 14, 2014	12.56	12.69	12.55	12.68	2,166,326	+0.13(+1.02%)
Jul 11, 2014	12.66	12.67	12.53	12.55	1,603,391	-0.15(-1.18%)
Jul 10, 2014	12.62	12.72	12.59	12.70	3,288,245	-0.01(-0.06%)
Jul 09, 2014	12.55	12.72	12.52	12.71	2,355,184	+0.13(+1.02%)
Jul 08, 2014	12.57	12.62	12.47	12.58	2,660,276	-0.02(-0.17%)
Jul 07, 2014	12.67	12.68	12.50	12.60	2,436,703	-0.12(-0.96%)
Jul 03, 2014	12.72	12.72	12.72	12.72	1,306,001	+0.01(+0.08%)
Jul 02, 2014	12.68	12.77	12.63	12.71	2,359,183	-0.02(-0.17%)
Jul 01, 2014	12.68	12.77	12.64	12.73	2,284,080	+0.08(+0.63%)
Jun 30, 2014	12.60	12.69	12.59	12.65	2,199,773	+0.01(+0.06%)
Jun 27, 2014	12.53	12.64	12.51	12.64	2,460,287	+0.06(+0.47%)
Jun 26, 2014	12.61	12.63	12.49	12.59	2,650,987	+0.01(+0.04%)
Jun 25, 2014	12.58	12.62	12.52	12.58	2,689,638	+0.02(+0.19%)
Jun 24, 2014	12.55	12.61	12.49	12.56	1,891,240	-0.02(-0.17%)
Jun 23, 2014	12.62	12.63	12.54	12.58	1,799,535	-0.01(-0.08%)
Jun 20, 2014	12.59	12.62	12.50	12.59	3,923,496	+0.08(+0.62%)
Jun 19, 2014	12.50	12.58	12.41	12.51	9,425,606	-0.11(-0.87%)
Jun 18, 2014	12.83	12.85	12.48	12.62	3,252,745	-0.12(-0.94%)
Jun 17, 2014	12.70	12.78	12.69	12.74	1,586,538	+0.08(+0.61%)
Jun 16, 2014	12.57	12.68	12.54	12.66	1,628,138	+0.13(+1.04%)
Jun 13, 2014	12.44	12.58	12.44	12.53	2,026,361	+0.07(+0.56%)
Jun 12, 2014	12.43	12.47	12.33	12.46	2,698,057	+0.07(+0.58%)
Jun 11, 2014	12.41	12.54	12.38	12.39	3,186,027	+0.01(+0.04%)
Jun 10, 2014	12.39	12.41	12.35	12.39	2,003,546	-0.11(-0.92%)
Jun 06, 2014	12.62	12.62	12.48	12.50	4,044,270	-0.08(-0.66%)
Jun 05, 2014	12.62	12.65	12.51	12.58	2,352,070	-0.03(-0.25%)
Jun 04, 2014	12.63	12.66	12.48	12.62	4,220,165	-0.06(-0.50%)
Jun 03, 2014	12.65	12.74	12.65	12.68	2,338,327	+0.01(+0.04%)
Jun 02, 2014	12.61	12.71	12.58	12.67	1,704,202	+0.02(+0.13%)
May 30, 2014	12.60	12.70	12.48	12.66	3,793,064	+0.06(+0.51%)
May 29, 2014	12.77	12.78	12.51	12.59	4,713,748	-0.12(-0.92%)
May 28, 2014	12.76	12.76	12.62	12.71	2,757,290	-0.03(-0.23%)
May 27, 2014	12.78	12.83	12.67	12.74	1,923,824	-0.11(-0.87%)
May 23, 2014	12.88	12.85	12.85	12.85	1,352,898	-0.05(-0.41%)
May 22, 2014	12.89	12.95	12.86	12.91	827,384	+0.02(+0.12%)
May 21, 2014	12.73	12.91	12.70	12.89	1,618,008	+0.15(+1.21%)
May 20, 2014	12.67	12.77	12.65	12.74	1,178,953	+0.01(+0.08%)
May 19, 2014	12.77	12.77	12.70	12.72	827,256	-0.04(-0.29%)
May 16, 2014	12.74	12.78	12.70	12.76	2,463,070	+0.05(+0.42%)
May 15, 2014	12.74	12.81	12.68	12.71	2,981,640	-0.01(-0.04%)
May 14, 2014	12.70	12.76	12.69	12.71	2,150,069	+0.02(+0.13%)
May 13, 2014	12.81	12.83	12.63	12.70	3,114,870	+0.06(+0.45%)
May 12, 2014	12.68	12.69	12.57	12.64	3,426,631	+0.01(+0.06%)
May 09, 2014	12.71	12.78	12.60	12.63	2,083,390	-0.16(-1.21%)
May 08, 2014	12.87	12.94	12.77	12.79	2,109,070	-0.08(-0.63%)
May 07, 2014	12.81	12.90	12.65	12.87	3,587,892	+0.08(+0.62%)
May 06, 2014	12.77	12.81	12.72	12.79	2,120,941	+0.06(+0.50%)
May 05, 2014	12.72	12.78	12.67	12.73	2,242,086	-0.01(-0.06%)
May 02, 2014	12.76	12.79	12.67	12.74	2,008,791	-0.04(-0.33%)