Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	4.883	5.036	4.873	4.978	5,700	+0.06(+1.24%)
Jun 29, 2010	5.022	5.027	4.897	4.917	3,261,495	-0.14(-2.83%)
Jun 25, 2010	5.060	5.084	4.999	5.060	3,371,967	+0.04(+0.72%)
Jun 24, 2010	5.042	5.060	4.973	5.024	2,911,010	-0.06(-1.11%)
Jun 23, 2010	5.106	5.114	5.026	5.081	2,904,419	-0.06(-1.18%)
Jun 22, 2010	5.199	5.233	5.136	5.141	3,419,082	-0.05(-1.05%)
Jun 21, 2010	5.227	5.260	5.179	5.196	2,071,624	+0.04(+0.81%)
Jun 18, 2010	5.154	5.216	5.152	5.154	3,242,623	-0.02(-0.45%)
Jun 17, 2010	5.186	5.200	5.107	5.178	74,141	-0.01(-0.16%)
Jun 16, 2010	5.184	5.225	5.165	5.186	2,675,303	-0.02(-0.39%)
Jun 15, 2010	5.119	5.210	5.109	5.207	2,065,071	+0.11(+2.16%)
Jun 14, 2010	5.089	5.171	5.070	5.097	4,231,151	+0.05(+1.08%)
Jun 11, 2010	5.032	5.064	4.997	5.042	3,061,099	-0.02(-0.36%)
Jun 10, 2010	5.038	5.068	5.009	5.060	3,426,215	+0.10(+1.96%)
Jun 09, 2010	5.005	5.029	4.942	4.963	4,244,238	+0.00(+0.09%)
Jun 08, 2010	4.919	4.968	4.863	4.959	3,770,260	+0.08(+1.55%)
Jun 07, 2010	4.898	4.972	4.876	4.883	4,047,952	+0.01(+0.15%)
Jun 04, 2010	4.875	4.964	4.852	4.875	5,322,766	-0.16(-3.16%)
Jun 03, 2010	4.929	5.099	4.929	5.035	7,332,251	+0.11(+2.26%)
Jun 02, 2010	4.750	4.931	4.750	4.923	4,906,958	+0.19(+4.04%)
Jun 01, 2010	4.791	4.875	4.732	4.732	4,978,946	-0.06(-1.20%)
May 28, 2010	4.790	4.846	4.746	4.790	5,974,103	+0.01(+0.25%)
May 27, 2010	4.738	4.811	4.700	4.778	2,863,380	+0.14(+2.97%)
May 26, 2010	4.685	4.745	4.633	4.640	4,290,137	-0.02(-0.34%)
May 25, 2010	4.602	4.663	4.547	4.656	4,588,461	-0.05(-1.04%)
May 24, 2010	4.757	4.778	4.705	4.706	1,821,014	-0.07(-1.39%)
May 21, 2010	4.639	4.773	4.593	4.772	5,840,181	+0.08(+1.75%)
May 20, 2010	4.684	4.779	4.672	4.690	4,497,760	-0.16(-3.22%)
May 19, 2010	4.831	4.899	4.739	4.846	4,045,724	-0.05(-0.96%)
May 18, 2010	4.980	4.997	4.863	4.893	2,934,787	-0.05(-0.95%)
May 17, 2010	4.996	5.038	4.863	4.940	3,643,742	-0.06(-1.28%)
May 14, 2010	5.004	5.136	4.961	5.004	2,829,895	-0.15(-2.90%)
May 13, 2010	5.161	5.214	5.138	5.153	2,039,646	+0.00(+0.06%)
May 12, 2010	5.181	5.209	5.110	5.150	2,633,851	+0.09(+1.71%)
May 11, 2010	5.124	5.153	5.045	5.063	4,950,119	+0.07(+1.43%)
May 10, 2010	4.970	5.000	4.946	4.992	3,540,029	+0.12(+2.43%)
May 07, 2010	4.798	4.898	4.673	4.873	7,988,013	+0.05(+1.04%)
May 06, 2010	4.880	4.948	4.513	4.823	6,234,146	-0.04(-0.73%)
May 05, 2010	4.934	4.969	4.855	4.859	3,421,683	-0.16(-3.18%)
May 04, 2010	5.022	5.130	4.986	5.018	4,637,515	-0.16(-3.14%)
May 03, 2010	5.114	5.189	5.072	5.181	2,847,941	+0.11(+2.17%)
Apr 30, 2010	5.162	5.162	5.064	5.071	2,876,723	-0.06(-1.21%)
Apr 29, 2010	5.163	5.177	5.112	5.133	2,143,258	+0.01(+0.18%)
Apr 28, 2010	5.206	5.208	5.082	5.123	3,341,484	-0.08(-1.45%)
Apr 27, 2010	5.303	5.320	5.176	5.199	2,364,621	-0.10(-1.84%)
Apr 26, 2010	5.307	5.366	5.288	5.296	3,526,634	-0.01(-0.18%)
Apr 23, 2010	5.195	5.314	5.176	5.306	1,883,883	+0.09(+1.67%)
Apr 22, 2010	5.235	5.250	5.204	5.219	1,798,377	-0.02(-0.46%)
Apr 21, 2010	5.298	5.301	5.204	5.243	2,257,946	-0.03(-0.58%)
Apr 20, 2010	5.235	5.357	5.235	5.273	694,145	+0.09(+1.72%)
Apr 19, 2010	5.110	5.186	5.098	5.184	1,824,853	+0.07(+1.29%)
Apr 16, 2010	5.236	5.247	5.061	5.118	2,940,983	-0.13(-2.56%)
Apr 15, 2010	5.269	5.313	5.243	5.252	1,357,928	+0.01(+0.20%)
Apr 14, 2010	5.233	5.277	5.191	5.242	1,506,904	+0.02(+0.46%)
Apr 13, 2010	5.216	5.229	5.134	5.218	1,813,468	+0.01(+0.28%)
Apr 12, 2010	5.185	5.228	5.152	5.203	1,159,012	+0.02(+0.43%)
Apr 09, 2010	5.153	5.212	5.134	5.181	1,441,805	+0.02(+0.33%)
Apr 08, 2010	5.101	5.187	5.074	5.164	1,609,454	+0.04(+0.84%)
Apr 07, 2010	5.138	5.156	5.097	5.121	1,703,791	-0.01(-0.20%)
Apr 06, 2010	5.108	5.142	5.104	5.132	842,511	+0.03(+0.56%)
Apr 05, 2010	5.117	5.121	5.095	5.103	1,400,638	+0.02(+0.43%)