ENB: Historical Prices for ENBRIDGE INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	40.99	41.56	40.94	41.32	223,300	41.32
19-Nov-09	41.88	42.05	41.12	41.39	213,300	41.39
18-Nov-09	42.05	42.70	41.82	42.04	285,400	42.04
17-Nov-09	41.20	42.08	40.97	41.96	257,400	41.96
16-Nov-09	41.50	41.65	41.27	41.47	163,200	41.47
13-Nov-09	40.77	41.25	40.61	41.25	168,000	41.25
12-Nov-09	40.86	41.05	40.46	40.58	160,700	40.58
12-Nov-09	$ 0.354 Dividend
11-Nov-09	41.28	41.50	41.15	41.36	232,300	41.01
10-Nov-09	40.65	41.22	40.58	41.07	287,400	40.72
9-Nov-09	40.56	40.89	40.46	40.87	251,300	40.52
6-Nov-09	40.07	40.49	39.56	39.72	243,200	39.38
5-Nov-09	40.29	40.53	39.97	40.53	266,900	40.18
4-Nov-09	39.79	40.56	39.79	40.13	360,000	39.79
3-Nov-09	38.75	39.24	38.32	39.12	305,100	38.79
2-Nov-09	38.66	39.11	38.41	38.82	375,900	38.49
30-Oct-09	38.56	39.21	38.29	38.84	442,000	38.51
29-Oct-09	38.72	39.04	38.36	38.89	328,600	38.56
28-Oct-09	38.79	39.10	38.32	38.55	352,900	38.22
27-Oct-09	39.30	39.34	38.77	39.03	303,800	38.70
26-Oct-09	40.01	40.28	38.98	39.20	253,000	38.86
23-Oct-09	40.41	40.41	39.76	40.07	211,700	39.73
22-Oct-09	40.77	40.77	40.09	40.53	292,900	40.18
21-Oct-09	40.64	41.31	40.64	40.65	214,500	40.30
20-Oct-09	41.20	41.20	40.65	40.90	187,400	40.55
19-Oct-09	41.14	41.48	40.71	41.39	297,500	41.04
16-Oct-09	41.01	41.08	40.66	40.95	234,100	40.60
15-Oct-09	41.29	41.80	41.12	41.26	243,500	40.91
14-Oct-09	41.78	42.27	41.56	41.62	370,400	41.26
13-Oct-09	41.06	41.45	40.96	41.33	282,500	40.98
12-Oct-09	41.27	41.35	40.71	40.77	139,100	40.42
9-Oct-09	40.10	41.19	40.10	41.02	367,800	40.67
8-Oct-09	39.49	40.20	39.47	40.10	265,200	39.76
7-Oct-09	38.89	39.22	38.50	39.20	198,000	38.86
6-Oct-09	38.68	39.07	38.41	38.85	211,800	38.52
5-Oct-09	37.45	38.46	37.45	38.34	218,600	38.01
2-Oct-09	37.64	37.93	37.20	37.69	264,600	37.37
1-Oct-09	38.97	38.97	37.68	37.73	230,900	37.41
30-Sep-09	38.54	38.95	37.98	38.80	349,800	38.47
29-Sep-09	38.13	38.34	37.86	38.04	259,400	37.71
28-Sep-09	37.65	38.43	37.63	38.28	162,300	37.95
25-Sep-09	38.09	38.30	37.60	37.62	197,300	37.30
24-Sep-09	38.52	38.69	37.51	37.92	270,200	37.60
23-Sep-09	37.98	39.00	37.98	38.41	274,600	38.08
22-Sep-09	38.16	38.18	37.67	38.11	208,800	37.78
21-Sep-09	37.61	37.94	37.29	37.82	244,700	37.50
18-Sep-09	37.81	38.11	37.62	38.03	283,200	37.70
17-Sep-09	38.20	38.46	37.75	37.93	211,200	37.61
16-Sep-09	38.59	38.66	37.95	38.14	257,500	37.81
15-Sep-09	38.00	38.50	37.97	38.50	172,400	38.17
14-Sep-09	37.14	37.95	37.05	37.91	122,700	37.59
11-Sep-09	37.37	37.52	37.11	37.51	163,400	37.19
10-Sep-09	37.28	37.39	37.11	37.31	175,400	36.99
9-Sep-09	37.79	37.86	37.08	37.26	155,600	36.94
8-Sep-09	38.18	38.18	37.53	37.67	222,500	37.35
4-Sep-09	36.90	37.45	36.88	37.36	135,100	37.04
3-Sep-09	36.66	37.15	36.55	36.65	219,400	36.34
2-Sep-09	36.76	36.76	36.31	36.35	201,700	36.04
1-Sep-09	37.29	37.46	36.54	36.91	221,500	36.59
31-Aug-09	36.88	37.37	36.60	37.21	199,200	36.89
28-Aug-09	37.75	37.85	37.20	37.41	156,900	37.09
27-Aug-09	37.19	37.64	36.74	37.51	169,100	37.19
26-Aug-09	37.55	37.55	37.05	37.27	162,600	36.95
25-Aug-09	38.34	38.97	37.49	37.60	255,100	37.28
24-Aug-09	38.34	38.34	37.84	38.03	245,400	37.70
21-Aug-09	37.99	38.08	37.62	37.74	196,900	37.42
20-Aug-09	37.52	37.74	37.45	37.65	119,600	37.33
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions