Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.15	13.26	13.03	13.21	3,633,731	+0.07(+0.51%)
May 29, 2014	13.33	13.34	13.06	13.15	4,515,741	-0.12(-0.92%)
May 28, 2014	13.32	13.32	13.17	13.27	2,641,466	-0.03(-0.23%)
May 27, 2014	13.34	13.40	13.22	13.30	1,843,011	-0.12(-0.87%)
May 23, 2014	13.45	13.42	13.42	13.42	1,296,068	-0.06(-0.41%)
May 22, 2014	13.46	13.51	13.42	13.47	792,628	+0.02(+0.12%)
May 21, 2014	13.29	13.47	13.26	13.46	1,550,041	+0.16(+1.21%)
May 20, 2014	13.22	13.33	13.21	13.29	1,129,430	+0.01(+0.08%)
May 19, 2014	13.33	13.33	13.25	13.28	792,506	-0.04(-0.29%)
May 16, 2014	13.30	13.34	13.25	13.32	2,359,606	+0.06(+0.42%)
May 15, 2014	13.29	13.37	13.24	13.27	2,856,392	-0.01(-0.04%)
May 14, 2014	13.25	13.32	13.25	13.27	2,059,752	+0.02(+0.13%)
May 13, 2014	13.37	13.39	13.19	13.25	2,984,026	+0.06(+0.45%)
May 12, 2014	13.23	13.25	13.12	13.20	3,282,691	+0.01(+0.06%)
May 09, 2014	13.27	13.34	13.15	13.19	1,995,874	-0.16(-1.21%)
May 08, 2014	13.43	13.51	13.33	13.35	2,020,475	-0.08(-0.63%)
May 07, 2014	13.37	13.46	13.20	13.43	3,437,177	+0.08(+0.62%)
May 06, 2014	13.33	13.37	13.28	13.35	2,031,848	+0.07(+0.50%)
May 05, 2014	13.28	13.34	13.23	13.29	2,147,904	-0.01(-0.06%)
May 02, 2014	13.32	13.35	13.22	13.29	1,924,409	-0.04(-0.33%)
May 01, 2014	13.24	13.43	13.24	13.34	3,021,188	+0.09(+0.68%)
Apr 30, 2014	13.23	13.27	13.17	13.25	3,588,267	+0.02(+0.19%)
Apr 29, 2014	13.12	13.24	13.10	13.22	1,970,461	+0.16(+1.22%)
Apr 28, 2014	13.05	13.08	12.98	13.06	1,956,544	+0.05(+0.38%)
Apr 25, 2014	12.93	13.02	12.90	13.01	2,316,315	+0.07(+0.55%)
Apr 24, 2014	12.96	13.01	12.88	12.94	1,773,589	+0.04(+0.34%)
Apr 23, 2014	12.89	12.96	12.89	12.90	1,640,995	-0.02(-0.13%)
Apr 22, 2014	12.93	13.01	12.86	12.92	2,228,650	+0.04(+0.30%)
Apr 21, 2014	12.81	12.94	12.77	12.88	2,625,393	-0.01(-0.04%)
Apr 17, 2014	12.88	12.88	12.88	12.88	3,867,444	+0.02(+0.19%)
Apr 16, 2014	12.70	12.90	12.70	12.86	2,995,760	+0.19(+1.49%)
Apr 15, 2014	12.65	12.77	12.60	12.67	5,443,816	-0.05(-0.43%)
Apr 14, 2014	12.81	12.81	12.65	12.72	2,672,641	-0.06(-0.47%)
Apr 11, 2014	12.76	12.88	12.76	12.78	1,803,541	-0.04(-0.28%)
Apr 10, 2014	12.82	12.89	12.78	12.82	3,071,360	-0.06(-0.45%)
Apr 09, 2014	12.77	12.91	12.77	12.88	2,349,718	+0.09(+0.71%)
Apr 08, 2014	12.65	12.81	12.59	12.79	1,990,753	+0.18(+1.39%)
Apr 07, 2014	12.61	12.72	12.60	12.61	2,161,785	-0.05(-0.37%)
Apr 04, 2014	12.66	12.75	12.59	12.66	2,681,560	+0.06(+0.48%)
Apr 03, 2014	12.77	12.79	12.57	12.60	2,963,206	-0.16(-1.29%)
Apr 02, 2014	12.72	12.80	12.64	12.76	3,573,595	+0.05(+0.41%)
Apr 01, 2014	12.47	12.71	12.45	12.71	3,151,267	+0.22(+1.80%)
Mar 31, 2014	12.44	12.50	12.44	12.49	1,607,388	+0.06(+0.49%)
Mar 28, 2014	12.35	12.43	12.35	12.42	1,997,394	+0.04(+0.33%)
Mar 27, 2014	12.30	12.44	12.27	12.38	2,064,807	+0.10(+0.85%)
Mar 26, 2014	12.25	12.33	12.24	12.28	1,792,427	+0.04(+0.34%)
Mar 25, 2014	12.30	12.32	12.18	12.24	1,821,807	-0.06(-0.47%)
Mar 24, 2014	12.24	12.30	12.20	12.30	1,656,443	+0.07(+0.58%)
Mar 21, 2014	12.15	12.27	12.15	12.22	3,291,687	+0.08(+0.66%)
Mar 20, 2014	12.09	12.16	11.99	12.15	2,179,070	+0.01(+0.09%)
Mar 19, 2014	12.25	12.27	12.02	12.13	3,594,059	-0.16(-1.29%)
Mar 18, 2014	12.24	12.35	12.24	12.29	3,567,063	+0.06(+0.49%)
Mar 17, 2014	12.15	12.27	12.14	12.23	2,384,697	+0.09(+0.75%)
Mar 14, 2014	12.08	12.16	12.03	12.14	3,532,369	+0.03(+0.27%)
Mar 13, 2014	12.26	12.27	12.11	12.11	4,237,841	-0.09(-0.76%)
Mar 12, 2014	12.04	12.21	12.02	12.20	2,450,775	+0.10(+0.82%)
Mar 11, 2014	12.08	12.11	12.00	12.10	2,974,021	+0.01(+0.11%)
Mar 10, 2014	12.00	12.11	12.00	12.09	2,369,362	+0.07(+0.55%)
Mar 07, 2014	12.09	12.13	11.99	12.02	2,299,179	-0.12(-0.95%)
Mar 06, 2014	12.16	12.16	12.05	12.14	3,974,632	+0.01(+0.09%)
Mar 05, 2014	12.08	12.15	12.04	12.13	3,081,384	+0.03(+0.25%)
Mar 04, 2014	11.69	12.15	11.67	12.10	4,567,802	+0.50(+4.30%)