Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.148	3.157	3.118	3.149	1,256,928	+0.00(+0.07%)
Apr 27, 2006	3.145	3.167	3.117	3.147	576,842	+0.00(+0.07%)
Apr 26, 2006	3.119	3.155	3.119	3.145	619,465	+0.05(+1.53%)
Apr 25, 2006	3.103	3.119	3.094	3.098	469,808	-0.01(-0.20%)
Apr 24, 2006	3.088	3.113	3.082	3.104	1,229,459	+0.01(+0.38%)
Apr 21, 2006	3.135	3.135	3.083	3.092	2,588,685	-0.02(-0.68%)
Apr 20, 2006	3.158	3.175	3.104	3.113	829,743	-0.06(-1.86%)
Apr 19, 2006	3.137	3.195	3.137	3.173	2,463,655	+0.03(+1.11%)
Apr 18, 2006	3.125	3.139	3.108	3.138	1,735,262	+0.06(+1.89%)
Apr 17, 2006	3.072	3.100	3.072	3.080	758,703	+0.02(+0.59%)
Apr 13, 2006	3.072	3.076	3.049	3.062	444,234	-0.01(-0.34%)
Apr 12, 2006	3.079	3.080	3.058	3.072	698,083	-0.01(-0.24%)
Apr 11, 2006	3.062	3.080	3.041	3.080	896,994	+0.02(+0.59%)
Apr 10, 2006	3.044	3.071	3.024	3.062	760,597	+0.02(+0.73%)
Apr 07, 2006	3.028	3.045	3.028	3.039	4,129,771	+0.01(+0.35%)
Apr 06, 2006	3.023	3.036	3.011	3.029	584,419	+0.02(+0.60%)
Apr 05, 2006	3.003	3.026	2.985	3.011	1,012,551	+0.01(+0.28%)
Apr 04, 2006	3.009	3.026	2.962	3.003	1,009,710	-0.00(-0.03%)
Apr 03, 2006	3.031	3.046	2.989	3.004	1,403,743	-0.04(-1.46%)
Mar 31, 2006	3.128	3.128	3.024	3.048	1,411,321	-0.09(-2.99%)
Mar 30, 2006	3.081	3.145	3.081	3.142	2,139,714	+0.08(+2.73%)
Mar 29, 2006	3.042	3.083	3.042	3.058	848,687	+0.01(+0.24%)
Mar 28, 2006	3.041	3.067	3.041	3.051	595,785	-0.01(-0.24%)
Mar 27, 2006	3.095	3.095	3.045	3.058	2,043,100	-0.06(-1.93%)
Mar 24, 2006	3.117	3.157	3.109	3.119	761,545	+0.00(+0.07%)
Mar 23, 2006	3.114	3.145	3.081	3.117	653,564	-0.00(-0.07%)
Mar 22, 2006	3.111	3.128	3.074	3.119	730,287	-0.00(-0.07%)
Mar 21, 2006	3.147	3.147	3.113	3.121	1,261,664	-0.03(-1.00%)
Mar 20, 2006	3.178	3.211	3.149	3.152	581,577	-0.04(-1.16%)
Mar 17, 2006	3.285	3.285	3.185	3.189	984,136	-0.10(-2.92%)
Mar 16, 2006	3.237	3.285	3.228	3.285	723,657	+0.05(+1.70%)
Mar 15, 2006	3.233	3.241	3.200	3.231	580,630	+0.00(+0.00%)
Mar 14, 2006	3.183	3.241	3.183	3.231	1,556,242	+0.04(+1.29%)
Mar 13, 2006	3.187	3.198	3.164	3.189	414,871	+0.00(+0.07%)
Mar 10, 2006	3.178	3.212	3.155	3.187	596,733	+0.01(+0.20%)
Mar 09, 2006	3.199	3.219	3.177	3.181	728,393	-0.02(-0.63%)
Mar 08, 2006	3.201	3.206	3.180	3.201	1,633,912	-0.02(-0.66%)
Mar 07, 2006	3.218	3.241	3.194	3.222	2,696,665	-0.03(-0.84%)
Mar 06, 2006	3.299	3.299	3.227	3.250	1,359,225	-0.04(-1.19%)
Mar 03, 2006	3.241	3.291	3.233	3.289	1,108,218	+0.04(+1.10%)
Mar 02, 2006	3.313	3.313	3.240	3.253	1,985,321	-0.04(-1.16%)
Mar 01, 2006	3.318	3.321	3.279	3.291	1,960,694	-0.04(-1.11%)
Feb 28, 2006	3.328	3.333	3.309	3.328	1,551,506	+0.00(+0.00%)
Feb 27, 2006	3.308	3.338	3.306	3.328	367,511	+0.01(+0.29%)
Feb 24, 2006	3.321	3.335	3.308	3.318	878,997	-0.01(-0.19%)
Feb 23, 2006	3.339	3.353	3.282	3.325	766,281	-0.02(-0.66%)
Feb 22, 2006	3.332	3.356	3.321	3.347	586,313	+0.01(+0.41%)
Feb 21, 2006	3.281	3.333	3.274	3.333	1,752,311	+0.04(+1.32%)
Feb 17, 2006	3.273	3.301	3.250	3.290	2,819,800	+0.04(+1.27%)
Feb 16, 2006	3.176	3.253	3.168	3.249	2,375,566	+0.01(+0.46%)
Feb 15, 2006	3.293	3.293	3.197	3.234	4,203,653	-0.06(-1.73%)
Feb 14, 2006	3.257	3.303	3.255	3.291	1,302,393	+0.03(+0.97%)
Feb 13, 2006	3.293	3.300	3.236	3.259	1,698,321	-0.05(-1.56%)
Feb 10, 2006	3.363	3.363	3.298	3.311	1,560,030	-0.05(-1.54%)
Feb 09, 2006	3.359	3.409	3.357	3.363	1,018,235	+0.03(+0.76%)
Feb 08, 2006	3.345	3.354	3.309	3.337	1,640,542	-0.01(-0.44%)
Feb 07, 2006	3.353	3.355	3.312	3.352	1,463,416	-0.00(-0.06%)
Feb 06, 2006	3.349	3.360	3.324	3.354	875,208	+0.01(+0.35%)
Feb 03, 2006	3.318	3.348	3.277	3.342	1,066,542	+0.02(+0.73%)
Feb 02, 2006	3.345	3.378	3.311	3.318	1,219,987	-0.03(-0.79%)