Mobile Old Site Home Daily Products Help Contact Us Your Account System Status Click here for a free 30-day trial subscription to Stockwatch

23:19:08 EDT Tue 18 Jun 2013

Enter Symbol or Name USA Quote News Depth Canada Chart Closes

Secure server login Forgot password? Trouble logging in?

Login ID: Save Password:

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask		T-TSX		A-Alpha		X-Chi-X		H-CX2		P-Pure		O-Omega		E-TMX Select		M-TriAct		L-LiquidNet		I-Instinet
2013-06-18	T	ENB	45.38	45.90	45.36	45.73	0.77	3,703,585	15,191	45.72	45.76		2,548,691		334,794		498,900				105,200		21,300		23,900		72,700
2013-06-17	T	ENB	44.99	45.15	44.75	44.97	0.34	1,953,817	9,696	44.96	45.01		1,432,063		111,766		215,400				18,288		15,000		28,500		63,800
2013-06-14	T	ENB	44.44	44.89	44.24	44.63	-0.02	3,728,414	12,576	44.60	44.66		2,832,150		171,064		366,000				31,200		32,500		155,800		38,300
2013-06-13	T	ENB	43.63	44.78	43.43	44.65	0.78	2,847,105	14,076	44.65	44.67		1,625,999		276,181		407,300				133,225		30,800		139,200		150,100
2013-06-12	T	ENB	44.25	44.44	43.77	43.90	-0.31	3,486,034	14,121	43.87	43.90		2,315,395		280,964		448,475				76,000		16,600		116,400		147,500
2013-06-11	T	ENB	44.57	44.57	43.90	44.18	-0.34	6,592,123	17,171	44.14	44.19		3,422,848		288,471		2,473,504				166,800		3,800		57,700		76,300
2013-06-10	T	ENB	43.61	44.56	43.61	44.52	0.68	5,296,795	16,578	44.52	44.55		2,687,793		186,366		2,007,136				122,200		1,700		64,800		95,400
2013-06-07	T	ENB	43.50	43.90	43.30	43.78	0.14	4,036,494	15,025	43.84	43.91		2,075,653		297,591		1,382,350				9,000		2,300		68,300		56,600
2013-06-06	T	ENB	44.18	44.28	43.33	43.70	-0.48	3,920,471	19,205	43.68	43.73		2,349,862		237,157		881,652				83,500		21,500		121,700		106,700
2013-06-05	T	ENB	44.50	44.75	44.17	44.18	-0.51	2,781,686	17,957	44.17	44.18		1,624,901		215,063		448,600				125,722		2,500		54,000		219,600
2013-06-04	T	ENB	44.66	45.09	44.45	44.69	0.12	6,937,489	15,577	44.65	44.69		1,868,584		160,523		4,663,582				25,000		3,800		74,800		79,500
2013-06-03	T	ENB	44.88	44.92	43.91	44.57	-0.40	4,339,601	17,288	44.55	44.60		3,060,711		247,338		488,300				61,252		34,600		143,500		98,000		116,500
2013-05-31	T	ENB	45.00	45.35	44.35	44.97	-0.24	5,715,138	30,004	44.78	44.97		3,775,880		596,597		896,161				86,200		66,700		67,400		140,800
2013-05-30	T	ENB	45.93	46.17	45.13	45.82	-0.72	7,137,137	19,097	45.19	45.24		5,756,131		338,068		660,579				72,259		64,800		34,100		157,600
2013-05-29	T	ENB	46.99	46.99	45.52	45.92	-1.90	6,554,001	31,472	45.91	45.93		4,137,508		482,925		1,104,868				69,900		138,200		117,000		425,800
2013-05-28	T	ENB	48.09	48.19	46.85	47.00	0.03	17,799,099	11,473	47.81	47.83		1,826,674		229,973		572,922				15,030,330		33,400		29,000		55,700
2013-05-27	T	ENB	48.40	48.40	47.75	47.80	-0.64	767,512	4,228	47.76	47.88		554,992		53,820		93,000				4,300		1,100		3,500		54,700
2013-05-24	T	ENB	48.00	48.44	47.96	48.44	0.32	1,765,030	6,942	48.44	48.45		1,192,961		139,052		307,104				14,613		24,600		13,500		58,900
2013-05-23	T	ENB	48.25	48.50	47.92	48.12	-0.47	1,833,098	10,648	48.11	48.13		1,154,995		227,524		263,600				23,479		29,600		46,600		65,400
2013-05-22	T	ENB	48.65	49.17	48.51	48.59	-0.06	1,925,569	11,714	48.55	48.60		1,361,839		217,530		226,900				18,600		21,100		29,200		39,300
2013-05-21	T	ENB	48.10	49.10	47.98	48.61	0.46	3,241,033	15,553	48.58	48.67		1,886,612		300,869		644,851				45,501		29,100		166,900		159,500
2013-05-17	T	ENB	47.71	48.44	47.57	48.19	0.47	1,889,640	10,353	48.18	48.23		1,284,491		189,993		229,400				26,656		35,700		27,600		95,800
2013-05-16	T	ENB	47.73	47.94	47.55	47.72	0.14	1,569,355	8,939	47.71	47.73		1,077,311		184,344		188,300				13,900		19,700		19,000		66,800
2013-05-15	T	ENB	47.22	47.85	47.22	47.58	0.15	2,084,775	11,615	47.57	47.59		1,383,994		243,981		227,600				17,500		25,700		31,000		152,200
2013-05-14	T	ENB	46.75	47.46	46.75	47.43	0.41	1,515,731	9,146	47.41	47.44		978,251		155,519		199,900				22,761		25,800		30,300		103,200
2013-05-13	T	ENB	47.155	47.44	46.76	47.01	-0.45	1,335,876	8,124	47.00	47.03		738,221		210,955		240,100				53,600		28,700		21,100		43,200
2013-05-10	T	ENB	47.12	47.73	47.12	47.47	0.35	1,879,703	10,289	47.45	47.48		1,281,586		222,417		232,600				19,500		26,000		43,900		53,700
2013-05-09	T	ENB	47.83	47.85	46.88	46.95	-0.48	1,951,012	11,465	47.09	47.14		1,122,389		254,923		364,700				56,400		42,700		44,600		65,300
2013-05-08	T	ENB	47.80	48.07	47.25	47.60	0.05	2,407,200	13,001	47.60	47.64		1,298,091		246,409		644,000				71,900		40,100		55,000		51,700
2013-05-07	T	ENB	47.45	47.79	47.33	47.55	0.13	1,247,503	8,220	47.51	47.56		795,912		108,035		182,900				11,656		45,800		28,500		74,700
2013-05-06	T	ENB	47.60	47.66	46.99	47.42	0.12	762,178	5,378	47.40	47.44		439,467		94,411		147,700				12,000		26,800		17,600		24,200
2013-05-03	T	ENB	47.34	47.76	47.13	47.30	0.12	1,077,062	6,513	47.30	47.31		612,451		115,211		265,700				15,000		24,000		11,500		33,200
2013-05-02	T	ENB	47.07	47.45	46.76	47.18	0.07	1,447,095	8,511	47.14	47.21		778,562		174,426		276,000				35,907		32,300		21,400		90,200		38,300
2013-05-01	T	ENB	48.08	48.09	46.92	47.11	-0.83	1,939,582	10,246	47.07	47.14		1,119,774		127,158		409,950				36,400		39,300		31,800		175,200
2013-04-30	T	ENB	47.05	47.96	46.74	47.94	0.77	2,656,124	15,453	47.86	47.95		1,689,575		184,491		462,658				68,900		65,400		78,500		106,600
2013-04-29	T	ENB	46.90	47.23	46.72	47.18	0.50	1,277,124	9,178	47.05	47.20		755,090		108,261		263,773				13,000		17,900		51,800		67,300
2013-04-26	T	ENB	46.88	46.88	46.515	46.67	-0.21	1,334,942	8,085	46.67	46.68		776,393		109,541		186,700				11,408		20,500		203,700		26,700
2013-04-25	T	ENB	46.71	46.98	46.58	46.88	-0.03	1,639,912	7,655	46.86	46.89		1,058,764		146,748		172,200				135,800		40,800		55,800		29,800
2013-04-24	T	ENB	46.49	47.03	46.38	46.91	0.43	1,672,238	9,830	46.91	46.93		766,707		210,731		250,500				11,000		26,500		49,800		182,000		175,000
2013-04-23	T	ENB	46.59	46.59	46.06	46.48	0.11	2,041,206	10,536	46.46	46.49		1,302,038		212,533		336,000				15,235		24,100		31,300		120,000
2013-04-22	T	ENB	46.21	46.57	45.96	46.37	0.20	1,073,538	6,626	46.35	46.39		558,145		131,486		227,507				21,700		34,500		35,100		65,100
2013-04-19	T	ENB	46.08	46.30	45.87	46.17	-0.21	2,275,711	11,349	46.15	46.20		1,563,940		262,871		237,300				18,600		25,500		77,400		90,100
2013-04-18	T	ENB	46.42	46.73	46.16	46.38	-0.04	2,889,542	11,736	46.36	46.39		1,286,016		248,826		1,183,500				20,100		16,100		88,500		46,500
2013-04-17	T	ENB	46.65	46.75	46.21	46.42	-0.03	2,396,562	13,334	46.40	46.44		1,180,542		299,220		607,400				142,300		34,700		55,100		77,300
2013-04-16	T	ENB	45.74	46.53	45.70	46.45	0.39	2,028,647	12,524	46.39	46.45		1,207,560		307,993		356,194				26,000		24,400		46,800		59,700
2013-04-15	T	ENB	46.09	46.37	45.90	46.06	-0.17	2,278,135	12,658	46.04	46.06		1,114,015		367,220		339,400				247,200		32,300		80,200		97,800
2013-04-12	T	ENB	46.18	46.25	46.00	46.23	-0.06	1,556,932	9,793	46.22	46.23		808,760		357,872		236,300				19,300		20,100		61,400		53,200
2013-04-11	T	ENB	46.09	46.33	45.83	46.29	0.02	1,548,777	9,342	46.23	46.29		948,377		231,413		201,016				21,971		21,400		58,700		65,900
2013-04-10	T	ENB	46.35	46.47	45.97	46.27	0.08	2,177,521	12,203	46.24	46.32		1,313,832		342,689		333,700				23,100		54,500		55,700		54,000
2013-04-09	T	ENB	45.65	46.30	45.54	46.22	0.59	2,293,686	10,380	46.19	46.20		1,573,232		262,235		239,047				57,172		31,200		28,400		101,400
2013-04-08	T	ENB	45.37	45.89	45.25	45.60	0.30	2,951,150	14,427	45.59	45.63		1,807,556		520,894		371,800				31,400		52,500		94,400		72,600
2013-04-05	T	ENB	45.79	45.79	45.14	45.30	-1.10	11,498,568	29,553	45.28	45.30		7,027,873		1,532,834		1,812,800				136,261		274,600		553,200		161,000
2013-04-04	T	ENB	46.65	47.03	46.03	46.40	-0.26	2,437,510	14,673	46.38	46.40		1,314,672		303,768		496,900				43,270		33,000		57,400		88,500		100,000
2013-04-03	T	ENB	47.88	47.88	46.57	46.66	-1.13	2,509,206	14,647	46.65	46.69		1,421,741		369,092		459,300				135,473		28,700		49,000		45,900
2013-04-02	T	ENB	47.38	47.93	47.38	47.79	0.18	1,612,451	8,244	47.77	47.80		769,866		246,485		262,500				53,800		15,000		24,800		239,800
2013-04-01	T	ENB	47.20	47.75	47.10	47.61	0.31	1,784,542	8,444	47.60	47.65		1,324,397		194,268		173,677				23,300		16,800		16,300		35,800
2013-03-28	T	ENB	46.87	47.39	46.70	47.30	0.30	2,246,435	11,838	47.27	47.30		1,437,083		297,341		318,311				27,500		19,200		26,100		120,900
2013-03-27	T	ENB	47.02	47.13	46.63	47.00	-0.30	2,432,132	14,467	47.00	47.04		1,192,713		397,882		549,400				65,137		36,700		65,000		64,100		61,200
2013-03-26	T	ENB	46.78	47.32	46.54	47.30	0.51	2,131,627	11,287	47.23	47.30		1,218,895		286,305		358,600				81,327		30,400		27,600		128,500
2013-03-25	T	ENB	47.19	47.22	46.40	46.79	-0.07	1,541,771	9,466	46.78	46.79		842,462		219,309		299,100				25,400		13,500		24,700		117,300
2013-03-22	T	ENB	46.67	47.24	46.65	46.86	0.02	2,517,320	10,391	46.85	46.90		1,480,007		299,887		359,719				181,007		13,700		91,900		90,300
2013-03-21	T	ENB	47.08	47.21	46.75	46.84	-0.23	2,481,858	10,500	46.83	46.88		1,657,431		171,265		415,828				29,534		29,500		68,100		55,800		54,400
2013-03-20	T	ENB	46.97	47.17	46.80	47.07	0.26	2,323,497	10,589	47.04	47.09		1,320,657		222,832		578,808				43,500		25,000		94,300		38,400
2013-03-19	T	ENB	46.40	46.90	46.40	46.81	0.24	2,907,307	13,072	46.80	46.84		1,529,798		207,212		795,721				43,676		18,000		240,400		70,800