Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	3.609	3.636	3.546	3.578	2,825,717	-0.02(-0.69%)
Jun 29, 2009	3.593	3.618	3.571	3.603	2,060,253	-0.02(-0.46%)
Jun 26, 2009	3.592	3.646	3.583	3.619	2,725,155	+0.01(+0.34%)
Jun 25, 2009	3.538	3.626	3.533	3.607	3,614,719	+0.08(+2.28%)
Jun 24, 2009	3.464	3.536	3.460	3.526	2,843,926	+0.06(+1.81%)
Jun 23, 2009	3.422	3.467	3.382	3.464	3,198,513	+0.05(+1.57%)
Jun 22, 2009	3.535	3.535	3.410	3.410	3,185,157	-0.13(-3.55%)
Jun 19, 2009	3.505	3.559	3.505	3.536	2,966,988	+0.04(+1.18%)
Jun 18, 2009	3.510	3.530	3.480	3.494	1,914,798	-0.01(-0.41%)
Jun 17, 2009	3.533	3.534	3.431	3.509	4,177,913	-0.05(-1.45%)
Jun 16, 2009	3.648	3.654	3.534	3.560	2,173,657	-0.04(-1.03%)
Jun 15, 2009	3.664	3.664	3.546	3.598	4,007,589	-0.09(-2.32%)
Jun 12, 2009	3.682	3.700	3.636	3.683	3,349,618	-0.03(-0.72%)
Jun 11, 2009	3.663	3.745	3.662	3.710	4,817,868	+0.08(+2.24%)
Jun 10, 2009	3.676	3.676	3.589	3.628	2,984,897	-0.03(-0.87%)
Jun 09, 2009	3.655	3.699	3.649	3.660	3,018,521	+0.03(+0.74%)
Jun 08, 2009	3.601	3.651	3.570	3.634	2,953,205	+0.04(+1.18%)
Jun 05, 2009	3.676	3.677	3.562	3.591	3,537,502	-0.11(-2.84%)
Jun 04, 2009	3.623	3.712	3.620	3.696	2,462,656	+0.09(+2.40%)
Jun 03, 2009	3.642	3.684	3.602	3.610	2,654,218	-0.10(-2.80%)
Jun 02, 2009	3.633	3.722	3.633	3.714	4,127,564	+0.06(+1.78%)
Jun 01, 2009	3.662	3.686	3.638	3.649	2,871,066	-0.01(-0.25%)
May 29, 2009	3.593	3.663	3.590	3.658	3,319,595	+0.12(+3.35%)
May 28, 2009	3.506	3.558	3.481	3.540	4,545,235	+0.05(+1.45%)
May 27, 2009	3.507	3.532	3.484	3.489	6,763,854	-0.01(-0.15%)
May 26, 2009	3.400	3.497	3.394	3.494	2,796,111	+0.06(+1.74%)
May 22, 2009	3.428	3.474	3.415	3.435	3,382,563	+0.05(+1.34%)
May 21, 2009	3.389	3.407	3.354	3.389	2,689,483	-0.02(-0.51%)
May 20, 2009	3.368	3.431	3.368	3.407	4,003,832	+0.08(+2.38%)
May 19, 2009	3.317	3.357	3.300	3.328	3,562,593	+0.02(+0.56%)
May 18, 2009	3.248	3.319	3.248	3.309	2,891,577	+0.08(+2.52%)
May 15, 2009	3.247	3.284	3.223	3.228	3,541,161	-0.03(-0.79%)
May 14, 2009	3.226	3.272	3.217	3.253	5,540,651	+0.05(+1.51%)
May 13, 2009	3.276	3.307	3.201	3.205	5,019,157	-0.13(-3.83%)
May 12, 2009	3.370	3.370	3.301	3.333	4,825,527	-0.03(-0.80%)
May 11, 2009	3.279	3.363	3.259	3.360	3,627,832	+0.07(+2.07%)
May 08, 2009	3.336	3.342	3.261	3.292	4,498,614	+0.01(+0.25%)
May 07, 2009	3.429	3.429	3.265	3.283	3,580,910	-0.11(-3.25%)
May 06, 2009	3.401	3.412	3.346	3.394	4,087,378	+0.05(+1.45%)
May 05, 2009	3.379	3.391	3.333	3.345	2,782,648	-0.03(-0.92%)
May 04, 2009	3.296	3.376	3.281	3.376	3,117,219	+0.11(+3.25%)
May 01, 2009	3.199	3.280	3.174	3.270	2,867,058	+0.09(+2.88%)
Apr 30, 2009	3.183	3.235	3.165	3.178	3,825,131	+0.03(+0.82%)
Apr 29, 2009	3.112	3.191	3.112	3.152	2,898,274	+0.04(+1.32%)
Apr 28, 2009	3.126	3.144	3.104	3.111	2,866,582	-0.02(-0.76%)
Apr 27, 2009	3.140	3.176	3.123	3.135	2,442,136	-0.00(-0.13%)
Apr 24, 2009	3.134	3.161	3.124	3.139	2,684,192	+0.03(+1.03%)
Apr 23, 2009	3.071	3.109	3.054	3.107	3,695,721	+0.03(+1.11%)
Apr 22, 2009	3.060	3.116	3.053	3.073	3,520,408	-0.01(-0.17%)
Apr 21, 2009	3.014	3.085	3.014	3.078	2,915,805	+0.03(+0.98%)
Apr 20, 2009	3.106	3.109	3.039	3.048	3,254,987	-0.11(-3.52%)
Apr 17, 2009	3.082	3.174	3.082	3.160	3,105,018	+0.06(+1.96%)
Apr 16, 2009	3.091	3.118	3.070	3.099	2,952,409	+0.02(+0.57%)
Apr 15, 2009	3.038	3.087	3.031	3.081	3,762,261	+0.03(+0.95%)
Apr 14, 2009	3.071	3.076	3.045	3.053	3,346,949	-0.02(-0.67%)
Apr 13, 2009	3.058	3.085	3.038	3.073	3,788,809	+0.01(+0.27%)
Apr 09, 2009	3.101	3.116	3.038	3.065	3,331,573	+0.02(+0.54%)
Apr 08, 2009	2.991	3.051	2.991	3.048	5,276,686	+0.04(+1.23%)
Apr 07, 2009	3.008	3.031	2.998	3.011	4,740,612	-0.03(-0.85%)
Apr 06, 2009	3.049	3.061	2.989	3.037	6,148,321	-0.02(-0.71%)
Apr 03, 2009	3.046	3.071	3.032	3.059	7,232,078	+0.01(+0.37%)
Apr 02, 2009	3.040	3.082	3.029	3.047	4,839,757	+0.08(+2.64%)