Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	3.920	3.952	3.907	3.934	3,250,428	+0.04(+1.09%)
Nov 29, 2007	3.935	3.942	3.856	3.892	6,437,856	-0.10(-2.54%)
Nov 28, 2007	3.906	3.993	3.876	3.993	4,990,075	+0.12(+3.02%)
Nov 27, 2007	3.843	3.899	3.821	3.876	3,945,798	+0.00(+0.05%)
Nov 26, 2007	3.852	3.956	3.852	3.874	5,164,278	-0.01(-0.27%)
Nov 23, 2007	3.912	3.919	3.878	3.884	2,497,268	+0.01(+0.27%)
Nov 21, 2007	3.826	3.920	3.826	3.874	6,500,288	-0.03(-0.73%)
Nov 20, 2007	3.865	3.902	3.840	3.902	2,960,533	+0.03(+0.79%)
Nov 19, 2007	3.960	3.960	3.871	3.872	2,682,953	-0.11(-2.83%)
Nov 16, 2007	4.001	4.006	3.936	3.985	2,967,164	+0.01(+0.13%)
Nov 15, 2007	4.086	4.086	3.959	3.979	3,048,003	-0.11(-2.63%)
Nov 14, 2007	4.148	4.157	4.078	4.087	3,101,691	-0.05(-1.10%)
Nov 13, 2007	4.235	4.256	4.089	4.132	3,239,912	-0.09(-2.12%)
Nov 12, 2007	4.326	4.326	4.206	4.222	1,440,003	-0.14(-3.22%)
Nov 09, 2007	4.455	4.455	4.344	4.363	3,596,692	-0.08(-1.88%)
Nov 08, 2007	4.493	4.493	4.355	4.446	4,065,640	-0.03(-0.73%)
Nov 07, 2007	4.643	4.643	4.455	4.479	1,803,793	-0.18(-3.83%)
Nov 06, 2007	4.596	4.675	4.558	4.657	1,481,687	+0.10(+2.25%)
Nov 05, 2007	4.371	4.571	4.371	4.555	1,466,529	-0.02(-0.35%)
Nov 02, 2007	4.576	4.624	4.509	4.571	2,045,373	+0.05(+1.00%)
Nov 01, 2007	4.496	4.550	4.468	4.525	2,013,162	+0.01(+0.14%)
Oct 31, 2007	4.429	4.569	4.421	4.519	5,279,696	+0.12(+2.76%)
Oct 30, 2007	4.357	4.415	4.327	4.397	2,313,479	+0.03(+0.65%)
Oct 29, 2007	4.307	4.371	4.282	4.369	1,872,004	+0.07(+1.75%)
Oct 26, 2007	4.211	4.295	4.203	4.294	2,662,111	+0.10(+2.39%)
Oct 25, 2007	4.138	4.206	4.123	4.194	2,741,690	+0.09(+2.16%)
Oct 24, 2007	4.109	4.131	4.052	4.105	1,510,108	-0.01(-0.31%)
Oct 23, 2007	4.154	4.154	4.107	4.118	3,320,533	+0.02(+0.46%)
Oct 22, 2007	4.001	4.108	4.001	4.099	1,561,266	+0.05(+1.28%)
Oct 19, 2007	4.116	4.116	4.042	4.047	1,061,055	-0.07(-1.64%)
Oct 18, 2007	4.107	4.131	4.102	4.115	2,046,320	+0.00(+0.05%)
Oct 17, 2007	4.059	4.117	4.059	4.112	1,438,108	+0.08(+2.10%)
Oct 16, 2007	4.069	4.074	4.027	4.028	974,844	-0.03(-0.70%)
Oct 15, 2007	4.111	4.122	4.033	4.056	1,311,160	-0.05(-1.34%)
Oct 12, 2007	4.099	4.136	4.061	4.111	2,079,478	+0.03(+0.70%)
Oct 11, 2007	4.067	4.120	4.052	4.083	1,652,214	+0.03(+0.73%)
Oct 10, 2007	4.041	4.054	4.008	4.053	894,317	+0.02(+0.39%)
Oct 09, 2007	4.031	4.064	3.968	4.037	1,684,424	-0.02(-0.57%)
Oct 08, 2007	4.061	4.074	4.034	4.061	892,423	+0.02(+0.60%)
Oct 05, 2007	4.002	4.052	3.986	4.036	1,388,845	+0.10(+2.47%)
Oct 04, 2007	3.913	3.947	3.895	3.939	1,151,055	+0.04(+1.08%)
Oct 03, 2007	3.882	3.921	3.872	3.897	1,138,739	+0.03(+0.65%)
Oct 02, 2007	3.896	3.907	3.833	3.872	1,497,792	-0.03(-0.89%)
Oct 01, 2007	3.875	3.938	3.875	3.907	1,085,686	+0.04(+0.93%)
Sep 28, 2007	3.880	3.904	3.864	3.871	1,170,950	+0.02(+0.47%)
Sep 27, 2007	3.893	3.893	3.819	3.853	1,320,634	-0.04(-0.92%)
Sep 26, 2007	3.855	3.889	3.828	3.889	1,674,003	+0.03(+0.82%)
Sep 25, 2007	3.881	3.897	3.844	3.857	955,896	-0.03(-0.68%)
Sep 24, 2007	3.851	3.900	3.823	3.883	1,888,109	+0.06(+1.46%)
Sep 21, 2007	3.798	3.847	3.780	3.827	5,898,329	+0.05(+1.43%)
Sep 20, 2007	3.803	3.805	3.763	3.774	4,787,063	+0.04(+1.13%)
Sep 19, 2007	3.775	3.787	3.707	3.731	3,902,219	-0.03(-0.81%)
Sep 18, 2007	3.691	3.765	3.666	3.762	1,837,898	+0.10(+2.65%)
Sep 17, 2007	3.699	3.721	3.642	3.665	993,791	-0.02(-0.66%)
Sep 14, 2007	3.662	3.717	3.654	3.689	1,235,371	+0.02(+0.60%)
Sep 13, 2007	3.625	3.681	3.619	3.667	989,054	+0.05(+1.40%)
Sep 12, 2007	3.629	3.629	3.599	3.616	944,528	+0.01(+0.29%)
Sep 11, 2007	3.566	3.613	3.552	3.606	1,416,319	+0.08(+2.15%)
Sep 10, 2007	3.554	3.564	3.526	3.530	1,020,318	-0.04(-1.01%)
Sep 07, 2007	3.541	3.569	3.505	3.566	1,309,266	+0.01(+0.42%)
Sep 06, 2007	3.580	3.586	3.533	3.551	939,791	-0.03(-0.85%)
Sep 05, 2007	3.546	3.618	3.546	3.581	2,094,636	-0.00(-0.12%)