Price History for: [Company] SYMBOL:ENB NAME:Enbridge Inc.: Date Open High Low Close Volume 02/03/12 49.14 49.20 48.36 48.59 4009600 02/02/12 49.61 50.27 49.39 49.72 2675300 02/01/12 50.00 50.00 48.88 49.29 2428600 01/31/12 49.80 50.12 48.99 49.46 3182200 01/30/12 48.69 49.68 48.60 49.29 1823100 01/27/12 48.90 49.93 48.90 49.46 3073900 01/26/12 49.47 49.90 48.63 48.99 3554900 01/25/12 45.98 48.91 45.79 48.60 3920000 01/24/12 46.75 46.87 45.74 45.94 2900000 01/23/12 46.52 47.32 46.50 47.28 2550100 01/20/12 47.00 47.65 45.95 46.52 3891900 01/19/12 48.00 48.42 46.54 46.97 3861100 01/18/12 48.65 49.01 48.23 48.52 3143100 01/17/12 49.41 49.66 48.20 48.75 2862600 01/16/12 49.61 49.94 49.43 49.78 327400 01/13/12 49.57 49.58 48.71 49.44 1590800 01/12/12 49.80 50.33 49.31 49.66 2266000 01/11/12 49.38 49.90 48.95 49.74 2400000 01/10/12 49.46 49.73 49.09 49.22 1843800 01/09/12 48.95 49.26 48.51 48.87 2325500 01/06/12 49.30 49.30 48.52 48.87 1650900 01/05/12 48.50 49.39 48.25 48.86 2606500 01/04/12 48.20 49.09 47.96 48.71 2826700 01/03/12 46.79 48.26 46.70 48.13 2231700 12/30/11 46.46 46.85 45.86 46.15 1847900 12/29/11 44.96 46.19 44.80 46.07 2069200 12/28/11 46.33 46.46 45.05 45.26 1742100 12/23/11 47.20 47.26 46.76 46.94 923000 12/22/11 47.35 47.37 46.47 46.95 2608700 12/21/11 47.93 47.98 47.14 47.48 2498600 12/20/11 47.00 47.77 46.90 47.45 4243400 12/19/11 46.70 46.85 45.92 46.30 3669000 12/16/11 46.26 47.39 46.20 46.65 5794900 12/15/11 46.50 46.97 45.66 45.79 2600000 12/14/11 47.35 47.59 45.93 46.47 5831500 12/13/11 49.25 49.93 47.83 48.29 3900000 12/12/11 49.66 49.80 48.53 49.23 4100000 12/09/11 50.72 51.04 50.22 50.70 2421600 12/08/11 51.00 51.20 50.34 50.82 2196100 12/07/11 51.71 51.97 51.18 51.78 2283200 12/06/11 50.75 52.25 50.44 51.59 2609100 12/05/11 51.21 52.46 50.90 51.15 2888300 12/02/11 53.79 53.87 51.86 51.88 2035900 12/01/11 53.57 53.82 53.06 53.49 3218400 11/30/11 52.80 54.05 52.35 54.05 4393200 11/29/11 50.80 51.74 50.78 51.47 3811000 11/28/11 51.37 51.98 51.11 51.18 3137700 11/25/11 49.68 50.74 49.55 50.16 1644700 11/24/11 50.04 50.30 49.38 49.55 571000 11/23/11 50.27 50.76 49.78 50.23 3036600 11/22/11 50.25 51.39 50.14 50.98 3166000 11/21/11 49.97 49.98 49.18 49.87 3026700 11/18/11 50.66 51.40 50.04 50.17 2700000 11/17/11 52.05 52.32 50.63 50.66 3130700 11/16/11 53.10 53.37 52.58 52.65 2400000 11/15/11 53.24 53.77 52.86 53.42 2058600 11/14/11 53.60 54.05 52.73 53.12 1700000 11/11/11 52.78 53.86 52.51 53.72 2003500 11/10/11 52.24 52.58 51.26 52.02 2495900 11/09/11 52.72 53.99 52.19 52.24 10402400 11/08/11 53.01 53.94 52.48 52.50 3135000 11/07/11 52.74 53.56 52.62 53.54 3023300 11/04/11 52.30 52.79 51.61 52.23 2588600 11/03/11 51.90 52.55 51.64 52.50 3447600 11/02/11 50.60 52.12 50.57 51.18 4277100 11/01/11 48.45 50.70 48.03 50.30 4772600 10/31/11 50.00 50.09 49.21 49.21 2641500 10/28/11 48.88 50.71 48.57 50.50 4650900 10/27/11 48.40 49.33 47.41 48.61 3819400 10/26/11 48.34 48.76 47.81 48.19 2651700 10/25/11 46.68 48.56 46.44 48.05 3379300 10/24/11 45.53 46.67 45.47 46.45 3021400 10/21/11 46.00 46.00 44.59 44.92 2224500 10/20/11 45.42 45.42 44.09 44.94 4046400 10/19/11 48.00 48.00 45.60 45.68 4400000 10/18/11 47.53 48.00 46.39 47.80 2735200 10/17/11 48.91 48.91 48.00 48.28 1100000 10/14/11 48.22 48.89 47.92 48.76 1800000 10/13/11 48.55 48.74 47.69 48.00 2600000 10/12/11 49.50 49.55 48.56 48.98 2000000 10/11/11 49.40 49.45 48.57 49.32 1700000 10/07/11 49.95 50.00 48.12 48.44 2300000 10/06/11 48.59 49.58 47.90 49.58 2800000 10/05/11 46.54 48.27 46.47 48.08 2300000 10/04/11 47.99 48.05 45.65 47.14 3500000 10/03/11 49.51 49.75 48.52 48.62 3884700 09/30/11 48.00 49.40 47.66 49.11 3400000 09/29/11 48.05 48.35 46.91 48.01 3331500 09/28/11 49.06 49.35 47.24 47.42 2876400 09/27/11 50.00 50.37 48.36 48.56 3874700 09/26/11 47.49 49.01 46.75 48.94 5105100 09/23/11 48.66 49.12 47.11 47.73 5233500 09/22/11 51.67 51.94 49.43 50.19 7822700 09/21/11 53.86 55.18 53.50 53.59 5085200 09/20/11 52.84 54.65 52.59 53.72 3432700 09/19/11 52.85 54.00 52.66 52.88 2839200 09/16/11 52.40 52.73 51.96 52.52 7159500 09/15/11 51.65 52.40 51.05 52.05 2827000 09/14/11 52.90 53.23 52.07 52.16 3059900 09/13/11 53.07 53.33 52.01 52.75 3606500 09/12/11 53.50 54.42 52.07 52.87 4141700 09/09/11 54.15 55.36 54.00 54.39 3296800 09/08/11 54.45 55.12 54.22 54.61 5148100 09/07/11 51.88 53.72 51.50 53.71 3713900 09/06/11 53.00 54.51 52.52 53.15 4776400 09/02/11 51.17 52.99 51.17 51.97 3786200 09/01/11 49.55 50.74 49.26 50.42 4377200 08/31/11 49.64 50.25 48.95 49.85 3638100 08/30/11 49.77 50.10 49.05 49.76 2344700 08/29/11 49.95 49.95 48.51 49.00 2194400 08/26/11 49.85 50.25 48.48 50.06 3238800 08/25/11 47.49 49.62 46.95 49.37 2985700 08/24/11 49.23 49.72 47.47 48.25 4882900 08/23/11 50.70 51.25 49.55 50.10 3937300 08/22/11 50.60 52.23 50.45 51.64 3047800 08/19/11 50.00 50.74 49.84 50.32 5040200 08/18/11 50.00 50.08 49.11 49.30 3142500 08/17/11 49.08 49.92 49.01 49.55 2540400 08/16/11 49.70 49.98 49.03 49.27 2530700 08/15/11 49.00 49.90 48.43 49.71 2614700 08/12/11 48.70 49.44 47.99 49.12 2433600 08/11/11 49.00 49.86 47.61 49.75 5612100 08/10/11 47.28 49.76 46.59 49.72 6114200 08/09/11 46.50 46.99 45.60 46.84 5537300 08/08/11 45.72 47.77 45.34 45.92 6266700 08/05/11 45.28 46.18 43.92 44.89 4076700 08/04/11 47.95 48.00 44.18 45.38 5679500 08/03/11 46.80 47.96 46.80 47.31 3736100 08/02/11 46.71 47.01 46.00 46.65 3276300 07/29/11 46.20 46.23 45.21 45.55 1769400 07/28/11 45.60 45.92 44.79 45.87 2662900 07/27/11 47.28 47.47 46.00 46.00 2299000 07/26/11 47.09 47.31 46.66 46.98 1471900 07/25/11 48.00 48.29 46.98 47.02 1641800 07/22/11 47.35 47.82 47.13 47.62 1449300 07/21/11 46.90 47.24 46.66 46.87 2303900 07/20/11 46.01 46.71 45.58 46.71 2036900 07/19/11 47.00 47.00 45.92 46.21 2984000 07/18/11 46.67 47.33 46.52 47.03 2385000 07/15/11 46.00 46.30 45.91 46.11 1431500 07/14/11 47.01 47.04 45.93 46.01 1781000 07/13/11 46.00 47.00 45.90 46.62 2527000 07/12/11 44.25 45.72 44.22 45.46 2958900 07/11/11 45.00 45.12 44.15 44.47 1615100 07/08/11 44.90 44.95 44.24 44.39 2211200 07/07/11 44.61 45.12 44.24 44.30 2275400 07/06/11 44.90 45.06 44.52 44.64 2112200 07/05/11 44.25 44.61 43.45 44.27 3538500 07/04/11 43.25 43.95 43.25 43.78 598900 06/30/11 43.86 43.86 43.10 43.79 2528100 06/29/11 43.40 44.35 43.05 43.80 1800000 06/28/11 42.65 43.37 42.45 43.17 1647500 06/27/11 42.45 42.78 42.07 42.59 1749800 06/24/11 43.18 43.18 42.40 42.48 1883200 06/23/11 42.70 43.14 42.32 42.98 2674100 06/22/11 43.12 44.39 43.09 43.57 2868100 06/21/11 42.47 43.16 42.17 42.96 2013900 06/20/11 42.32 42.94 42.23 42.31 1578700 06/17/11 42.24 42.83 42.06 42.23 4149400 06/16/11 43.27 43.33 42.17 42.27 2119000 06/15/11 42.44 43.20 42.42 43.05 1957200 06/14/11 42.50 42.81 42.30 42.56 1800100 06/13/11 42.62 43.00 42.21 42.30 1731000 06/10/11 42.77 43.05 42.42 42.62 1755100 06/09/11 43.15 43.77 43.01 43.25 2787800 06/08/11 43.92 43.99 43.02 43.36 2464400 06/07/11 44.60 44.80 44.13 44.24 1600000 06/06/11 45.05 45.58 44.39 44.63 2126600 06/03/11 45.10 45.27 44.60 44.87 2100000 06/02/11 46.29 46.46 44.83 45.06 2879200 06/01/11 46.50 46.86 46.05 46.05 2460400 05/31/11 46.66 46.66 45.63 46.39 3306800 05/30/11 46.37 46.59 46.20 46.44 350900 05/27/11 46.50 46.80 46.11 46.36 2400000 05/26/11 46.29 46.49 45.90 46.35 1525100 05/25/11 45.85 46.33 45.45 46.12 2335500 05/24/11 45.10 45.84 44.89 45.63 3000000 05/20/11 44.22 44.75 43.48 44.38 2615200 05/19/11 44.00 44.32 43.81 44.18 2435300 05/18/11 44.44 44.50 43.91 44.02 2738800 05/17/11 43.90 44.29 43.59 43.97 3984900 05/16/11 44.10 44.62 43.58 43.99 3100000 05/13/11 43.66 43.85 43.05 43.63 3400000 05/12/11 43.55 44.19 43.27 43.44 4100000 05/11/11 45.44 45.45 43.31 43.82 5168800 05/10/11 46.35 46.35 45.43 45.59 2400000 05/09/11 45.90 46.10 45.59 45.96 2204700 05/06/11 45.86 46.04 45.05 45.42 3798600 05/05/11 45.93 46.29 44.91 45.33 4458600 05/04/11 46.50 46.52 45.29 46.06 4512400 05/03/11 47.20 47.52 45.89 46.25 4547500 05/02/11 48.31 48.31 46.80 47.24 4265000 04/29/11 48.90 48.90 47.70 48.32 4300000 04/28/11 49.10 49.19 48.20 48.22 5100000 04/27/11 48.41 48.67 47.33 48.34 6800000 04/26/11 49.17 49.33 47.60 47.75 8245100 04/25/11 51.55 52.05 49.44 49.50 8067800 04/21/11 52.50 53.11 52.21 53.07 3174800 04/20/11 52.28 52.81 52.13 52.31 2233600 04/19/11 51.18 52.03 50.88 51.78 1883500 04/18/11 51.49 51.98 50.31 51.58 2488500 04/15/11 51.48 51.74 51.14 51.25 2185800 04/14/11 50.54 51.65 50.36 51.26 2224500 04/13/11 50.75 51.17 50.10 50.15 2412500 04/12/11 50.57 50.77 49.71 50.35 2694300 04/11/11 51.90 52.00 50.29 50.66 2574000 04/08/11 52.30 52.47 51.68 52.06 2777500 04/07/11 51.80 52.23 51.42 51.50 2868700 04/06/11 52.45 52.59 51.46 52.01 4172800 04/05/11 49.73 52.41 49.50 52.36 5062600 04/04/11 49.94 50.43 49.69 49.78 1335300 04/01/11 49.93 50.49 49.43 49.43 2786500 03/31/11 50.60 50.88 50.23 50.39 2369100 03/30/11 49.90 50.38 49.47 50.08 2005300 03/29/11 49.85 50.22 49.27 49.38 1722600 03/28/11 49.98 50.54 49.52 49.74 1741100 03/25/11 50.39 51.06 50.21 50.50 1990300 03/24/11 50.78 51.49 50.24 50.32 2967100 03/23/11 49.49 51.10 49.45 51.05 2529300 03/22/11 49.27 49.74 49.00 49.22 2373700 03/21/11 49.47 49.48 48.83 49.31 1674300 03/18/11 48.06 49.05 47.91 48.87 5689700 03/17/11 48.30 48.30 47.42 47.76 2495500 03/16/11 48.82 49.26 47.75 47.92 3471800 03/15/11 48.19 49.14 47.89 48.45 2923800 03/14/11 49.15 49.94 49.11 49.63 1424500 03/11/11 48.89 49.95 48.74 49.40 1955900 03/10/11 49.15 49.99 48.74 49.13 2964900 03/09/11 51.00 51.06 49.69 49.99 2205300 03/08/11 51.75 51.75 50.44 50.80 2592500 03/07/11 51.95 52.04 51.36 51.53 2294200 03/04/11 51.25 51.96 51.24 51.40 2144900 03/03/11 51.29 51.63 50.70 51.10 3414600 03/02/11 52.50 52.83 51.86 52.44 2779100 03/01/11 51.90 52.85 51.90 52.41 3346700 02/28/11 50.69 51.41 50.53 51.28 2825300 02/25/11 50.42 50.99 50.15 50.79 2361100 02/24/11 51.92 51.92 50.06 50.23 2073200 02/23/11 51.44 52.62 51.28 51.92 3325600 02/22/11 52.00 52.00 51.05 51.05 3522700 02/18/11 50.25 51.15 50.00 50.82 3941500 02/17/11 50.14 50.19 49.45 49.91 2731900 02/16/11 49.00 49.10 48.40 48.98 2724700 02/15/11 48.53 48.94 48.50 48.66 2751900 02/14/11 47.19 48.08 47.15 48.01 2825400 02/11/11 47.70 47.95 46.69 46.82 3144600 02/10/11 47.30 47.73 46.94 47.44 2539100 02/09/11 48.50 48.56 47.43 47.69 2766100 02/08/11 48.10 48.59 47.79 48.45 3589900 02/07/11 47.81 47.82 47.14 47.28 2606800 02/04/11 48.40 48.50 47.37 47.51 2718000 02/03/11 47.08 48.38 46.95 48.28 4388900 02/02/11 47.76 47.80 46.70 46.94 2572900 02/01/11 48.20 48.20 47.26 47.84 3112100 01/31/11 47.08 47.62 46.80 47.47 3198500 01/28/11 46.00 48.38 45.94 47.39 4985000 01/27/11 47.44 47.45 45.99 46.02 4072700 01/26/11 46.08 47.60 45.87 47.59 4310100 01/25/11 45.95 46.40 45.57 45.93 4150200 01/24/11 46.84 47.13 45.90 46.08 2866600 01/21/11 46.41 47.20 46.25 46.33 4128400 01/20/11 46.89 46.99 45.79 46.81 4502800 01/19/11 48.31 48.32 47.32 47.53 2045200 01/18/11 47.46 47.90 47.05 47.81 2479600 01/17/11 46.64 47.20 46.50 46.88 831200 01/14/11 46.88 46.88 45.94 46.59 6901800 01/13/11 49.72 49.72 46.82 46.88 5027200 01/12/11 49.60 49.60 48.60 49.31 2714500 01/11/11 49.39 49.55 48.86 49.44 2358200 01/10/11 49.22 49.35 48.46 48.72 2132100 01/07/11 48.69 49.50 48.50 48.69 2900200 01/06/11 50.00 50.00 48.65 49.07 3856100 01/05/11 51.15 51.15 49.71 49.84 4484400 01/04/11 52.00 52.12 50.64 51.59 2810800 12/31/10 52.68 53.15 52.54 53.12 1182500 12/30/10 53.13 53.28 52.46 52.61 1135800 12/29/10 53.45 53.45 52.73 53.13 1358400 12/24/10 51.95 52.07 51.95 51.98 70600 12/23/10 51.70 52.44 51.40 52.03 1306500 12/22/10 52.70 52.70 51.90 51.97 1394800 12/21/10 52.89 52.98 52.35 52.62 1229000 12/20/10 52.87 53.11 52.65 52.65 1791100 12/17/10 52.44 52.53 51.26 52.37 5301300 12/16/10 52.33 52.39 51.02 51.97 3002800 12/15/10 53.04 53.45 52.51 52.75 2652800 12/14/10 54.58 54.60 53.23 53.53 2906400 12/13/10 54.44 54.83 53.90 54.32 2112500 12/10/10 53.55 54.19 53.19 53.83 2160300 12/09/10 54.25 54.25 53.44 53.91 2061100 12/08/10 54.10 54.58 53.29 53.47 3395400 12/07/10 55.99 55.99 54.43 54.76 3508800 12/06/10 54.90 55.25 54.36 55.25 3357800 12/03/10 54.10 55.60 54.00 54.22 4198400 12/02/10 53.35 53.97 53.21 53.56 3342500 12/01/10 52.97 53.44 52.54 53.29 2256500 11/30/10 51.97 53.56 51.90 52.91 4807500 11/29/10 51.26 51.39 50.61 51.19 2386600 11/26/10 51.18 52.00 51.00 51.85 2827000 11/25/10 51.88 52.05 51.47 51.99 558800 11/24/10 51.62 52.00 51.29 51.56 2054000 -------------------------END OF HISTORICAL DATA-------------------------