Enbridge (NY: ENB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	46.14	46.22	46.22	46.22	334,400	+0.41(+0.90%)
Dec 30, 2009	45.64	45.89	45.45	45.81	86,273	-0.13(-0.28%)
Dec 29, 2009	45.64	46.13	45.64	45.94	151,659	+0.58(+1.28%)
Dec 28, 2009	45.44	45.59	45.08	45.36	123,441	+0.25(+0.55%)
Dec 24, 2009	45.10	45.33	44.52	45.11	118,890	+0.06(+0.13%)
Dec 23, 2009	45.12	45.59	44.93	45.05	248,795	+0.30(+0.67%)
Dec 22, 2009	44.85	45.04	44.58	44.75	258,796	+0.10(+0.22%)
Dec 21, 2009	45.42	46.20	44.59	44.65	307,040	-0.60(-1.33%)
Dec 18, 2009	45.26	45.72	44.82	45.25	292,931	+0.13(+0.29%)
Dec 17, 2009	45.66	45.66	44.59	45.12	284,514	-0.62(-1.36%)
Dec 16, 2009	45.57	46.23	45.57	45.74	152,305	+0.18(+0.40%)
Dec 15, 2009	45.48	45.75	45.46	45.56	134,374	-0.09(-0.20%)
Dec 14, 2009	45.70	45.74	45.42	45.65	227,854	-0.02(-0.04%)
Dec 11, 2009	45.54	46.43	45.33	45.67	286,745	+0.09(+0.20%)
Dec 10, 2009	45.13	45.58	45.04	45.58	271,066	+0.60(+1.33%)
Dec 09, 2009	44.17	44.98	43.80	44.98	258,011	+0.70(+1.58%)
Dec 08, 2009	43.92	44.43	43.52	44.28	246,410	+0.08(+0.18%)
Dec 07, 2009	43.27	44.38	43.12	44.20	297,557	+0.87(+2.01%)
Dec 04, 2009	44.35	44.69	43.24	43.33	370,440	-0.53(-1.21%)
Dec 03, 2009	42.75	44.35	42.75	43.86	317,152	-0.16(-0.36%)
Dec 02, 2009	44.48	44.48	43.69	44.02	339,609	-0.45(-1.01%)
Dec 01, 2009	44.04	44.78	43.90	44.47	459,086	+1.71(+4.00%)
Nov 30, 2009	42.53	42.84	42.40	42.76	242,645	+0.41(+0.97%)
Nov 27, 2009	42.04	42.46	41.08	42.35	105,047	-0.55(-1.28%)
Nov 25, 2009	41.92	42.91	41.91	42.90	300,302	+1.31(+3.15%)
Nov 24, 2009	41.78	41.98	41.36	41.59	216,595	-0.37(-0.88%)
Nov 23, 2009	41.85	42.44	41.81	41.96	415,789	+0.64(+1.55%)
Nov 20, 2009	40.99	41.56	40.94	41.32	223,240	-0.07(-0.17%)
Nov 19, 2009	41.88	42.05	41.12	41.39	213,235	-0.65(-1.55%)
Nov 18, 2009	42.05	42.70	41.82	42.04	285,350	+0.08(+0.19%)
Nov 17, 2009	41.20	42.08	40.97	41.96	257,304	+0.49(+1.18%)
Nov 16, 2009	41.50	41.65	41.27	41.47	163,144	+0.22(+0.53%)
Nov 13, 2009	40.72	41.25	40.62	41.25	168,061	+0.67(+1.65%)
Nov 12, 2009	40.86	41.05	40.46	40.58	160,641	-0.78(-1.89%)
Nov 11, 2009	41.28	41.50	41.15	41.36	232,222	+0.29(+0.71%)
Nov 10, 2009	40.65	41.22	40.58	41.07	287,378	+0.20(+0.49%)
Nov 09, 2009	40.56	40.89	40.46	40.87	251,263	+1.15(+2.90%)
Nov 06, 2009	40.07	40.49	39.56	39.72	243,160	-0.81(-2.00%)
Nov 05, 2009	40.29	40.53	39.97	40.53	266,831	+0.40(+1.00%)
Nov 04, 2009	39.79	40.56	39.79	40.13	359,941	+1.01(+2.58%)
Nov 03, 2009	38.75	39.24	38.32	39.12	305,019	+0.30(+0.77%)
Nov 02, 2009	38.66	39.11	38.41	38.82	375,823	-0.02(-0.05%)
Oct 30, 2009	38.56	39.21	38.29	38.84	441,903	-0.05(-0.13%)
Oct 29, 2009	38.72	39.04	38.36	38.89	328,554	+0.34(+0.88%)
Oct 28, 2009	38.79	39.10	38.32	38.55	352,901	-0.48(-1.23%)
Oct 27, 2009	39.30	39.34	38.77	39.03	303,743	-0.17(-0.43%)
Oct 26, 2009	40.01	40.28	38.98	39.20	252,920	-0.87(-2.17%)
Oct 23, 2009	40.15	40.18	39.91	40.07	211,633	-0.46(-1.13%)
Oct 22, 2009	40.77	40.77	40.09	40.53	292,829	-0.12(-0.30%)
Oct 21, 2009	40.64	41.31	40.64	40.65	214,472	-0.25(-0.61%)
Oct 20, 2009	40.91	41.11	40.87	40.90	187,337	-0.49(-1.18%)
Oct 19, 2009	41.14	41.48	40.71	41.39	297,483	+0.44(+1.07%)
Oct 16, 2009	41.01	41.08	40.66	40.95	234,047	-0.31(-0.75%)
Oct 15, 2009	41.29	41.80	41.12	41.26	243,487	-0.36(-0.86%)
Oct 14, 2009	41.78	42.25	41.56	41.62	370,345	+0.29(+0.70%)
Oct 13, 2009	41.06	41.45	40.95	41.33	282,421	+0.56(+1.37%)
Oct 12, 2009	41.32	41.35	40.71	40.77	139,023	-0.25(-0.61%)
Oct 09, 2009	40.10	41.19	40.10	41.02	367,745	+0.92(+2.29%)
Oct 08, 2009	39.49	40.20	39.47	40.10	265,147	+0.90(+2.30%)
Oct 07, 2009	38.89	39.22	38.50	39.20	197,967	+0.35(+0.90%)
Oct 06, 2009	38.68	39.07	38.41	38.85	211,789	+0.51(+1.33%)
Oct 05, 2009	37.45	38.46	37.45	38.34	218,568	+0.65(+1.72%)
Oct 02, 2009	37.64	37.93	37.20	37.69	264,557	-0.04(-0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.