Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	7.543	7.564	7.478	7.516	6,808,764	+0.07(+0.97%)
May 23, 2011	7.437	7.459	7.380	7.444	1,915,690	-0.11(-1.45%)
May 20, 2011	7.530	7.635	7.460	7.554	3,920,706	-0.01(-0.12%)
May 19, 2011	7.498	7.566	7.498	7.563	2,622,821	+0.08(+1.01%)
May 18, 2011	7.347	7.510	7.318	7.487	2,999,948	+0.13(+1.83%)
May 17, 2011	7.257	7.367	7.246	7.353	3,281,398	+0.08(+1.08%)
May 16, 2011	7.316	7.316	7.238	7.274	4,298,604	-0.02(-0.21%)
May 13, 2011	7.297	7.309	7.173	7.290	6,337,921	-0.02(-0.26%)
May 12, 2011	7.292	7.329	7.188	7.308	4,080,388	-0.01(-0.16%)
May 11, 2011	7.459	7.459	7.297	7.320	3,073,942	-0.05(-0.70%)
May 10, 2011	7.309	7.377	7.253	7.371	2,376,843	+0.09(+1.17%)
May 09, 2011	7.239	7.287	7.179	7.286	2,980,252	+0.07(+1.00%)
May 06, 2011	7.376	7.390	7.156	7.214	4,097,780	-0.04(-0.51%)
May 05, 2011	7.307	7.307	7.178	7.251	2,907,884	-0.12(-1.62%)
May 04, 2011	7.455	7.455	7.293	7.370	2,840,361	-0.10(-1.29%)
May 03, 2011	7.546	7.551	7.415	7.467	3,321,627	-0.10(-1.29%)
May 02, 2011	7.566	7.571	7.546	7.564	3,063,532	+0.10(+1.39%)
Apr 29, 2011	7.398	7.468	7.361	7.461	3,685,594	+0.05(+0.73%)
Apr 28, 2011	7.495	7.507	7.401	7.407	2,443,680	-0.14(-1.81%)
Apr 27, 2011	7.462	7.554	7.401	7.544	2,954,581	+0.10(+1.39%)
Apr 26, 2011	7.429	7.491	7.425	7.440	1,859,054	+0.03(+0.36%)
Apr 25, 2011	7.405	7.424	7.334	7.414	1,524,609	+0.05(+0.64%)
Apr 21, 2011	7.429	7.472	7.336	7.367	1,594,159	-0.03(-0.37%)
Apr 20, 2011	7.359	7.397	7.342	7.394	2,076,895	+0.09(+1.26%)
Apr 19, 2011	7.194	7.317	7.192	7.302	2,503,664	+0.13(+1.86%)
Apr 18, 2011	7.175	7.198	7.100	7.169	2,318,885	-0.10(-1.35%)
Apr 15, 2011	7.198	7.288	7.198	7.267	1,352,082	+0.07(+1.02%)
Apr 14, 2011	7.133	7.219	7.107	7.193	1,646,900	+0.01(+0.18%)
Apr 13, 2011	7.126	7.263	7.101	7.180	3,299,070	+0.09(+1.23%)
Apr 12, 2011	7.130	7.153	7.023	7.093	3,008,531	-0.05(-0.72%)
Apr 11, 2011	7.208	7.235	7.110	7.145	2,779,620	-0.04(-0.54%)
Apr 08, 2011	7.218	7.231	7.139	7.184	1,990,840	+0.01(+0.21%)
Apr 07, 2011	7.228	7.249	7.142	7.169	2,118,757	-0.06(-0.80%)
Apr 06, 2011	7.251	7.278	7.173	7.226	1,999,171	+0.03(+0.40%)
Apr 05, 2011	7.238	7.264	7.186	7.198	1,853,480	-0.03(-0.35%)
Apr 04, 2011	7.195	7.249	7.192	7.223	1,940,891	+0.04(+0.54%)
Apr 01, 2011	7.122	7.245	7.122	7.184	2,687,834	+0.12(+1.66%)
Mar 31, 2011	7.078	7.098	7.022	7.067	2,854,735	+0.02(+0.24%)
Mar 30, 2011	7.073	7.107	7.039	7.049	4,510,566	+0.05(+0.77%)
Mar 29, 2011	6.931	7.032	6.923	6.995	3,094,525	+0.07(+1.05%)
Mar 28, 2011	7.028	7.053	6.922	6.923	2,927,554	-0.08(-1.13%)
Mar 25, 2011	7.015	7.069	6.991	7.002	6,229,016	+0.07(+0.98%)
Mar 24, 2011	6.954	6.978	6.919	6.934	3,307,992	+0.01(+0.15%)
Mar 23, 2011	6.963	6.996	6.888	6.924	1,947,308	-0.07(-0.97%)
Mar 22, 2011	6.895	7.039	6.872	6.992	3,113,021	+0.11(+1.64%)
Mar 21, 2011	6.849	6.883	6.845	6.879	3,230,085	+0.14(+2.03%)
Mar 18, 2011	6.754	6.800	6.716	6.742	2,178,898	+0.04(+0.58%)
Mar 17, 2011	6.772	6.795	6.669	6.703	1,875,115	+0.01(+0.10%)
Mar 16, 2011	6.705	6.795	6.643	6.696	2,988,713	-0.04(-0.55%)
Mar 15, 2011	6.746	6.778	6.723	6.733	2,541,395	-0.12(-1.75%)
Mar 14, 2011	6.777	6.870	6.777	6.853	1,949,456	+0.03(+0.49%)
Mar 11, 2011	6.657	6.862	6.641	6.819	2,813,542	+0.11(+1.59%)
Mar 10, 2011	6.755	6.755	6.643	6.712	2,622,528	-0.07(-1.02%)
Mar 09, 2011	6.826	6.855	6.750	6.781	1,973,144	-0.06(-0.87%)
Mar 08, 2011	6.868	6.871	6.797	6.841	1,803,069	+0.00(+0.03%)
Mar 07, 2011	6.922	6.938	6.793	6.839	2,158,889	-0.07(-0.98%)
Mar 04, 2011	6.919	6.945	6.858	6.907	1,400,240	-0.00(-0.07%)
Mar 03, 2011	6.899	6.941	6.835	6.911	1,674,327	+0.01(+0.08%)
Mar 02, 2011	6.872	6.923	6.858	6.906	1,946,126	+0.02(+0.27%)