Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2012	9.522	9.652	9.518	9.645	1,818,762	+0.15(+1.54%)
Mar 30, 2012	9.525	9.584	9.469	9.498	1,935,908	-0.01(-0.10%)
Mar 29, 2012	9.547	9.547	9.395	9.508	5,280,942	-0.06(-0.59%)
Mar 28, 2012	9.452	9.564	9.400	9.564	3,161,406	+0.12(+1.27%)
Mar 27, 2012	9.444	9.503	9.415	9.444	1,492,665	+0.02(+0.18%)
Mar 26, 2012	9.290	9.434	9.271	9.427	2,994,619	+0.15(+1.58%)
Mar 23, 2012	9.280	9.293	9.232	9.280	2,153,910	+0.00(+0.05%)
Mar 22, 2012	9.058	9.280	9.046	9.276	3,327,146	+0.10(+1.07%)
Mar 21, 2012	9.097	9.200	9.002	9.178	5,525,158	-0.11(-1.24%)
Mar 20, 2012	9.293	9.366	9.249	9.293	2,467,524	-0.07(-0.78%)
Mar 19, 2012	9.351	9.430	9.332	9.366	2,549,113	-0.01(-0.16%)
Mar 16, 2012	9.461	9.481	9.359	9.381	1,753,766	-0.06(-0.65%)
Mar 15, 2012	9.383	9.505	9.344	9.442	1,776,954	+0.01(+0.08%)
Mar 14, 2012	9.584	9.603	9.371	9.434	1,975,098	-0.15(-1.53%)
Mar 13, 2012	9.552	9.581	9.498	9.581	1,546,931	+0.06(+0.59%)
Mar 12, 2012	9.478	9.564	9.434	9.525	1,699,042	+0.01(+0.08%)
Mar 09, 2012	9.469	9.537	9.464	9.518	1,998,249	+0.08(+0.83%)
Mar 08, 2012	9.361	9.464	9.317	9.439	1,669,984	+0.12(+1.29%)
Mar 07, 2012	9.212	9.376	9.178	9.320	3,161,987	+0.08(+0.87%)
Mar 06, 2012	9.317	9.368	9.229	9.239	3,108,064	-0.20(-2.07%)
Mar 05, 2012	9.266	9.447	9.266	9.434	2,699,064	-0.03(-0.34%)
Mar 02, 2012	9.496	9.515	9.412	9.466	1,835,577	-0.02(-0.21%)
Mar 01, 2012	9.461	9.498	9.434	9.486	2,453,322	+0.05(+0.49%)
Feb 29, 2012	9.503	9.565	9.376	9.439	4,588,904	-0.06(-0.64%)
Feb 28, 2012	9.532	9.540	9.394	9.500	2,072,676	+0.01(+0.13%)
Feb 27, 2012	9.361	9.557	9.324	9.488	2,377,573	+0.10(+1.07%)
Feb 24, 2012	9.508	9.515	9.383	9.388	2,176,996	-0.14(-1.51%)
Feb 23, 2012	9.444	9.552	9.376	9.532	2,420,477	+0.11(+1.12%)
Feb 22, 2012	9.464	9.525	9.371	9.427	2,035,573	-0.02(-0.21%)
Feb 21, 2012	9.298	9.515	9.229	9.447	3,013,643	+0.22(+2.41%)
Feb 17, 2012	9.527	9.527	9.210	9.224	6,385,427	-0.40(-4.19%)
Feb 16, 2012	9.488	9.630	9.452	9.628	2,110,283	+0.10(+1.08%)
Feb 15, 2012	9.615	9.623	9.422	9.525	2,040,228	-0.04(-0.46%)
Feb 14, 2012	9.430	9.579	9.420	9.569	2,784,802	+0.10(+1.03%)
Feb 13, 2012	9.513	9.537	9.422	9.471	2,191,255	+0.08(+0.84%)
Feb 10, 2012	9.411	9.426	9.303	9.392	1,622,062	-0.06(-0.59%)
Feb 09, 2012	9.466	9.499	9.389	9.447	1,356,941	-0.01(-0.08%)
Feb 08, 2012	9.409	9.459	9.315	9.454	2,390,995	+0.06(+0.67%)
Feb 07, 2012	9.274	9.406	9.218	9.392	2,082,328	+0.09(+0.98%)
Feb 06, 2012	9.276	9.324	9.235	9.300	1,247,996	-0.03(-0.34%)
Feb 03, 2012	9.226	9.332	9.206	9.332	1,886,041	+0.16(+1.73%)
Feb 02, 2012	9.163	9.252	9.100	9.173	2,559,096	+0.00(+0.03%)