Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	13.15	13.48	13.02	13.28	3,459,444	-0.12(-0.90%)
Jan 29, 2015	13.46	13.75	13.24	13.40	3,546,319	-0.08(-0.63%)
Jan 28, 2015	13.86	13.91	13.48	13.48	3,007,899	-0.37(-2.65%)
Jan 27, 2015	13.68	13.93	13.65	13.85	2,882,917	+0.13(+0.92%)
Jan 26, 2015	13.62	13.87	13.53	13.72	2,663,240	+0.10(+0.70%)
Jan 23, 2015	13.58	13.75	13.58	13.63	2,986,243	+0.05(+0.40%)
Jan 22, 2015	13.33	13.69	13.29	13.57	4,260,944	+0.27(+2.02%)
Jan 21, 2015	12.90	13.32	12.89	13.30	5,688,604	+0.38(+2.93%)
Jan 20, 2015	12.91	13.08	12.56	12.93	6,898,203	-0.03(-0.23%)
Jan 16, 2015	12.32	12.97	12.27	12.96	5,606,230	+0.61(+4.95%)
Jan 15, 2015	12.49	12.49	12.20	12.35	5,000,855	+0.01(+0.07%)
Jan 14, 2015	12.16	12.41	12.06	12.34	4,672,519	+0.07(+0.60%)
Jan 13, 2015	12.53	12.63	12.13	12.26	5,439,695	-0.25(-1.99%)
Jan 12, 2015	12.72	12.75	12.46	12.51	5,366,185	-0.30(-2.37%)
Jan 09, 2015	13.00	13.10	12.80	12.82	5,292,404	-0.19(-1.48%)
Jan 08, 2015	13.11	13.14	12.93	13.01	5,552,432	+0.14(+1.07%)
Jan 07, 2015	13.14	13.14	12.80	12.87	4,789,756	-0.11(-0.85%)
Jan 06, 2015	13.46	13.46	12.86	12.98	5,474,883	-0.56(-4.17%)
Jan 05, 2015	13.96	14.06	13.52	13.55	4,472,097	-0.54(-3.82%)
Jan 02, 2015	13.99	14.19	13.99	14.08	2,712,577	-0.01(-0.08%)
Dec 31, 2014	14.04	14.09	14.09	14.09	2,901,308	+0.00(+0.02%)
Dec 30, 2014	14.02	14.15	13.91	14.09	2,260,132	+0.04(+0.27%)
Dec 29, 2014	13.98	14.20	13.92	14.05	3,746,168	+0.08(+0.55%)
Dec 26, 2014	13.89	14.05	13.88	13.98	1,628,683	+0.10(+0.69%)
Dec 24, 2014	13.84	13.88	13.88	13.88	1,356,181	+0.04(+0.32%)
Dec 23, 2014	13.83	13.95	13.72	13.84	2,778,067	+0.13(+0.94%)
Dec 22, 2014	13.58	13.75	13.43	13.71	3,648,525	+0.06(+0.44%)
Dec 19, 2014	13.34	13.72	13.23	13.65	5,800,542	+0.40(+3.00%)
Dec 18, 2014	13.35	13.54	12.99	13.25	3,509,876	+0.26(+1.98%)
Dec 17, 2014	12.88	13.13	12.71	12.99	5,783,147	+0.13(+1.00%)
Dec 16, 2014	12.75	13.12	12.75	12.86	4,384,547	+0.06(+0.49%)
Dec 15, 2014	12.87	13.16	12.62	12.80	3,873,152	-0.07(-0.55%)
Dec 12, 2014	13.05	13.23	12.77	12.87	3,915,599	-0.29(-2.21%)
Dec 11, 2014	13.08	13.48	13.08	13.16	4,356,059	+0.01(+0.04%)
Dec 10, 2014	13.40	13.46	12.94	13.16	7,872,745	-0.40(-2.95%)
Dec 09, 2014	13.39	13.56	13.27	13.56	7,820,216	+0.13(+0.94%)
Dec 08, 2014	13.78	13.95	13.31	13.43	9,170,565	-0.59(-4.22%)
Dec 05, 2014	14.13	14.48	13.98	14.02	9,687,289	-0.45(-3.12%)
Dec 04, 2014	15.04	15.68	14.35	14.48	26,026,160	+1.35(+10.28%)
Dec 03, 2014	12.71	13.15	12.67	13.13	4,193,901	+0.47(+3.70%)
Dec 02, 2014	12.53	12.75	12.50	12.66	4,448,070	+0.09(+0.70%)
Dec 01, 2014	12.66	12.76	12.42	12.57	4,899,626	-0.04(-0.28%)
Nov 28, 2014	12.70	12.73	12.55	12.61	2,614,749	-0.46(-3.55%)
Nov 26, 2014	12.90	13.07	13.07	13.07	4,753,930	+0.19(+1.49%)
Nov 25, 2014	12.79	13.01	12.75	12.88	4,211,421	+0.13(+1.05%)
Nov 24, 2014	12.76	12.90	12.72	12.74	2,712,264	-0.03(-0.26%)
Nov 21, 2014	12.86	12.90	12.73	12.78	2,490,234	+0.05(+0.37%)
Nov 20, 2014	12.61	12.80	12.56	12.73	2,967,932	+0.12(+0.93%)
Nov 19, 2014	12.54	12.67	12.46	12.61	4,336,683	+0.15(+1.17%)
Nov 18, 2014	12.43	12.57	12.42	12.47	3,170,006	+0.09(+0.73%)
Nov 17, 2014	12.37	12.53	12.35	12.38	4,009,744	-0.06(-0.51%)
Nov 14, 2014	12.50	12.53	12.42	12.44	2,000,458	-0.02(-0.15%)
Nov 13, 2014	12.58	12.67	12.41	12.46	3,961,727	-0.11(-0.87%)
Nov 12, 2014	12.54	12.64	12.45	12.57	3,905,215	+0.12(+0.94%)
Nov 11, 2014	12.28	12.45	12.15	12.45	4,394,185	+0.18(+1.43%)
Nov 10, 2014	12.59	12.59	12.23	12.27	3,328,894	-0.13(-1.07%)
Nov 07, 2014	12.26	12.49	12.25	12.41	4,248,187	+0.21(+1.71%)
Nov 06, 2014	12.31	12.41	12.16	12.20	3,984,966	-0.16(-1.27%)
Nov 05, 2014	12.45	12.50	12.30	12.35	3,895,545	-0.03(-0.24%)
Nov 04, 2014	12.64	12.68	12.29	12.38	5,259,161	-0.27(-2.14%)