Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	7.435	7.551	7.419	7.526	2,218,531	+0.13(+1.75%)
Aug 30, 2011	7.376	7.435	7.342	7.396	2,278,517	-0.01(-0.15%)
Aug 29, 2011	7.403	7.428	7.326	7.407	2,373,436	+0.09(+1.18%)
Aug 26, 2011	7.303	7.392	7.144	7.321	3,164,799	-0.02(-0.25%)
Aug 25, 2011	7.396	7.426	7.303	7.339	2,335,404	-0.03(-0.37%)
Aug 24, 2011	7.237	7.394	7.221	7.367	3,789,223	+0.12(+1.63%)
Aug 23, 2011	7.073	7.278	6.980	7.248	2,721,605	+0.24(+3.48%)
Aug 22, 2011	7.237	7.244	6.977	7.005	3,252,472	-0.08(-1.12%)
Aug 19, 2011	6.964	7.171	6.950	7.084	3,038,251	+0.02(+0.29%)
Aug 18, 2011	7.141	7.237	7.009	7.064	3,195,871	-0.25(-3.45%)
Aug 17, 2011	7.276	7.417	7.271	7.316	1,930,492	+0.07(+0.97%)
Aug 16, 2011	7.255	7.280	7.157	7.246	2,833,464	-0.07(-0.96%)
Aug 15, 2011	7.335	7.367	7.276	7.316	2,782,008	+0.05(+0.69%)
Aug 12, 2011	7.235	7.321	7.151	7.266	3,090,203	+0.07(+0.98%)
Aug 11, 2011	6.839	7.232	6.825	7.196	3,719,513	+0.44(+6.59%)
Aug 10, 2011	6.796	6.901	6.673	6.751	5,008,191	-0.09(-1.34%)
Aug 09, 2011	6.491	6.856	6.409	6.843	6,270,355	+0.38(+5.85%)
Aug 08, 2011	6.491	6.664	6.380	6.465	5,038,203	-0.33(-4.87%)
Aug 05, 2011	6.890	6.937	6.527	6.796	6,249,228	-0.09(-1.36%)
Aug 04, 2011	7.038	7.105	6.803	6.890	5,645,333	-0.31(-4.29%)
Aug 03, 2011	7.268	7.270	7.098	7.199	3,541,410	-0.08(-1.14%)
Aug 02, 2011	7.369	7.369	7.248	7.282	4,191,534	-0.09(-1.24%)
Aug 01, 2011	7.488	7.499	7.295	7.373	1,665,383	+0.01(+0.15%)
Jul 29, 2011	7.253	7.388	7.181	7.362	3,497,062	+0.03(+0.40%)
Jul 28, 2011	7.232	7.418	7.203	7.333	2,410,512	+0.09(+1.20%)
Jul 27, 2011	7.324	7.386	7.219	7.246	3,004,132	-0.13(-1.73%)
Jul 26, 2011	7.481	7.483	7.324	7.373	2,231,132	-0.08(-1.02%)
Jul 25, 2011	7.398	7.517	7.398	7.449	1,497,096	+0.03(+0.39%)
Jul 22, 2011	7.438	7.447	7.405	7.420	1,290,456	+0.03(+0.39%)
Jul 21, 2011	7.360	7.465	7.338	7.391	1,667,778	+0.07(+0.98%)
Jul 20, 2011	7.317	7.351	7.311	7.320	1,025,181	+0.01(+0.12%)
Jul 19, 2011	7.313	7.364	7.270	7.311	1,948,505	+0.09(+1.21%)
Jul 18, 2011	7.264	7.266	7.183	7.223	1,648,943	-0.08(-1.10%)
Jul 15, 2011	7.266	7.353	7.259	7.304	2,504,305	+0.06(+0.90%)
Jul 14, 2011	7.308	7.367	7.208	7.239	1,503,726	-0.02(-0.34%)
Jul 13, 2011	7.284	7.398	7.248	7.264	1,711,639	+0.03(+0.37%)
Jul 12, 2011	7.217	7.317	7.176	7.237	1,671,472	+0.01(+0.12%)
Jul 11, 2011	7.295	7.295	7.163	7.228	2,130,995	-0.15(-2.00%)
Jul 08, 2011	7.340	7.416	7.302	7.376	1,626,919	-0.02(-0.27%)
Jul 07, 2011	7.378	7.454	7.360	7.396	2,334,119	+0.07(+0.95%)
Jul 06, 2011	7.360	7.387	7.300	7.326	1,293,123	-0.01(-0.18%)
Jul 05, 2011	7.387	7.441	7.329	7.340	2,403,042	+0.04(+0.55%)
Jul 01, 2011	7.248	7.335	7.235	7.300	1,241,685	+0.03(+0.46%)
Jun 30, 2011	7.241	7.286	7.147	7.266	3,319,786	+0.08(+1.09%)
Jun 29, 2011	7.235	7.237	7.161	7.188	3,102,460	+0.04(+0.53%)
Jun 28, 2011	7.029	7.197	7.024	7.150	2,732,661	+0.14(+2.01%)
Jun 27, 2011	6.906	7.026	6.876	7.009	1,979,116	+0.08(+1.20%)
Jun 24, 2011	7.013	7.013	6.915	6.926	1,680,957	-0.09(-1.21%)
Jun 23, 2011	6.964	7.035	6.885	7.011	2,228,295	-0.04(-0.54%)
Jun 22, 2011	7.038	7.109	7.026	7.049	1,821,399	-0.02(-0.32%)
Jun 21, 2011	7.029	7.129	7.000	7.071	2,127,416	+0.11(+1.58%)
Jun 20, 2011	6.954	6.997	6.945	6.962	2,052,328	+0.03(+0.42%)
Jun 17, 2011	6.915	7.035	6.885	6.932	3,110,640	+0.03(+0.45%)
Jun 16, 2011	6.966	7.004	6.868	6.901	2,482,254	-0.08(-1.19%)
Jun 15, 2011	7.064	7.147	6.921	6.984	3,345,094	-0.14(-1.95%)
Jun 14, 2011	7.051	7.156	7.038	7.123	2,808,500	+0.12(+1.73%)
Jun 13, 2011	6.944	7.042	6.941	7.002	2,991,753	+0.06(+0.94%)
Jun 10, 2011	6.970	6.988	6.854	6.937	3,994,839	-0.06(-0.80%)
Jun 09, 2011	7.056	7.060	6.966	6.993	3,611,200	-0.03(-0.41%)
Jun 08, 2011	7.029	7.091	6.946	7.022	4,775,707	-0.02(-0.25%)
Jun 07, 2011	7.109	7.155	6.984	7.040	9,397,820	-0.04(-0.57%)
Jun 06, 2011	7.208	7.223	7.035	7.080	4,603,818	-0.15(-2.01%)