Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.490	4.523	4.476	4.514	2,298,322	+0.04(+0.97%)
Nov 27, 2009	4.438	4.483	4.337	4.471	995,000	-0.06(-1.28%)
Nov 25, 2009	4.426	4.530	4.425	4.529	2,844,446	+0.14(+3.15%)
Nov 24, 2009	4.411	4.432	4.367	4.391	2,051,577	-0.04(-0.88%)
Nov 23, 2009	4.418	4.481	4.414	4.430	3,938,334	+0.07(+1.55%)
Nov 20, 2009	4.328	4.388	4.322	4.362	2,114,519	-0.01(-0.17%)
Nov 19, 2009	4.421	4.439	4.341	4.370	2,019,752	-0.07(-1.55%)
Nov 18, 2009	4.439	4.508	4.415	4.438	2,702,822	+0.01(+0.19%)
Nov 17, 2009	4.350	4.443	4.325	4.430	2,437,171	+0.05(+1.18%)
Nov 16, 2009	4.381	4.397	4.357	4.378	1,545,292	+0.02(+0.53%)
Nov 13, 2009	4.299	4.355	4.288	4.355	1,591,866	+0.07(+1.65%)
Nov 12, 2009	4.314	4.334	4.272	4.284	1,521,584	-0.08(-1.89%)
Nov 11, 2009	4.358	4.381	4.344	4.367	2,199,596	+0.03(+0.71%)
Nov 10, 2009	4.292	4.352	4.284	4.336	2,722,031	+0.02(+0.49%)
Nov 09, 2009	4.282	4.317	4.272	4.315	2,379,951	+0.12(+2.90%)
Nov 06, 2009	4.230	4.275	4.177	4.193	2,303,200	-0.09(-2.00%)
Nov 05, 2009	4.254	4.279	4.220	4.279	2,527,411	+0.04(+1.00%)
Nov 04, 2009	4.201	4.283	4.201	4.237	3,409,344	+0.11(+2.58%)
Nov 03, 2009	4.091	4.143	4.046	4.130	2,889,126	+0.03(+0.77%)
Nov 02, 2009	4.082	4.129	4.055	4.098	3,559,778	-0.00(-0.05%)
Oct 30, 2009	4.071	4.140	4.042	4.101	4,185,684	-0.01(-0.13%)
Oct 29, 2009	4.088	4.121	4.050	4.106	3,112,048	+0.04(+0.88%)
Oct 28, 2009	4.095	4.128	4.046	4.070	3,342,662	-0.05(-1.23%)
Oct 27, 2009	4.149	4.153	4.093	4.121	2,877,039	-0.02(-0.43%)
Oct 26, 2009	4.224	4.253	4.115	4.139	2,395,646	-0.09(-2.17%)
Oct 23, 2009	4.239	4.242	4.213	4.230	2,004,578	-0.05(-1.14%)
Oct 22, 2009	4.304	4.304	4.232	4.279	2,773,662	-0.01(-0.30%)
Oct 21, 2009	4.291	4.361	4.291	4.292	2,031,468	-0.03(-0.61%)
Oct 20, 2009	4.319	4.340	4.315	4.318	1,774,447	-0.05(-1.18%)
Oct 19, 2009	4.343	4.379	4.298	4.370	2,817,745	+0.05(+1.07%)
Oct 16, 2009	4.330	4.337	4.293	4.323	2,216,882	-0.03(-0.75%)
Oct 15, 2009	4.359	4.413	4.341	4.356	2,306,297	-0.04(-0.86%)
Oct 14, 2009	4.411	4.461	4.388	4.394	3,507,890	+0.03(+0.70%)
Oct 13, 2009	4.335	4.376	4.324	4.363	2,675,078	+0.06(+1.37%)
Oct 12, 2009	4.362	4.366	4.298	4.304	1,316,819	-0.03(-0.61%)
Oct 09, 2009	4.234	4.349	4.234	4.331	3,483,263	+0.10(+2.29%)
Oct 08, 2009	4.169	4.244	4.167	4.234	2,511,460	+0.10(+2.30%)
Oct 07, 2009	4.106	4.141	4.065	4.139	1,875,134	+0.04(+0.90%)
Oct 06, 2009	4.084	4.125	4.055	4.102	2,006,055	+0.05(+1.33%)
Oct 05, 2009	3.954	4.060	3.954	4.048	2,070,266	+0.07(+1.72%)
Oct 02, 2009	3.974	4.004	3.927	3.979	2,505,871	-0.00(-0.11%)
Oct 01, 2009	4.114	4.114	3.978	3.983	2,186,846	-0.11(-2.76%)
Sep 30, 2009	4.069	4.112	4.010	4.096	3,312,598	+0.08(+2.00%)
Sep 29, 2009	4.026	4.048	3.997	4.016	2,456,608	-0.03(-0.63%)
Sep 28, 2009	3.975	4.057	3.973	4.041	1,536,919	+0.07(+1.75%)
Sep 25, 2009	4.021	4.040	3.970	3.972	1,867,935	-0.03(-0.64%)
Sep 24, 2009	4.067	4.085	3.960	3.997	2,558,829	-0.06(-1.43%)
Sep 23, 2009	4.010	4.117	4.010	4.055	2,600,250	+0.03(+0.79%)
Sep 22, 2009	4.029	4.031	3.977	4.023	1,977,592	+0.03(+0.77%)
Sep 21, 2009	3.971	4.006	3.937	3.993	2,317,020	-0.02(-0.55%)
Sep 18, 2009	3.992	4.023	3.972	4.015	2,681,794	+0.01(+0.26%)
Sep 17, 2009	4.033	4.060	3.985	4.004	2,000,154	-0.04(-1.03%)
Sep 16, 2009	4.074	4.082	4.007	4.046	2,439,568	-0.02(-0.46%)
Sep 15, 2009	4.012	4.065	4.009	4.065	1,632,377	+0.06(+1.56%)
Sep 14, 2009	3.921	4.007	3.912	4.002	1,161,612	+0.04(+1.07%)
Sep 11, 2009	3.945	3.961	3.918	3.960	1,547,224	+0.02(+0.54%)
Sep 10, 2009	3.936	3.947	3.918	3.939	1,661,229	+0.01(+0.13%)
Sep 09, 2009	3.990	3.997	3.915	3.934	1,473,049	-0.04(-1.09%)
Sep 08, 2009	4.031	4.031	3.962	3.977	2,107,339	+0.03(+0.83%)
Sep 04, 2009	3.896	3.954	3.894	3.944	1,279,518	+0.07(+1.94%)
Sep 03, 2009	3.870	3.922	3.859	3.869	2,077,853	+0.03(+0.83%)
Sep 02, 2009	3.881	3.881	3.833	3.838	1,910,171	-0.06(-1.52%)