Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	8.237	8.361	8.226	8.294	473,773	+0.07(+0.82%)
Sep 29, 2005	8.268	8.304	8.159	8.226	790,134	-0.03(-0.38%)
Sep 28, 2005	8.444	8.444	8.216	8.257	621,177	-0.15(-1.82%)
Sep 27, 2005	8.413	8.431	8.356	8.411	311,358	+0.01(+0.09%)
Sep 26, 2005	8.444	8.496	8.309	8.403	430,667	-0.03(-0.34%)
Sep 23, 2005	8.431	8.444	8.088	8.431	582,690	+0.23(+2.79%)
Sep 22, 2005	8.387	8.400	8.190	8.203	641,960	-0.12(-1.47%)
Sep 21, 2005	8.382	8.447	8.291	8.325	408,730	+0.01(+0.09%)
Sep 20, 2005	8.478	8.478	8.273	8.317	760,115	-0.11(-1.36%)
Sep 19, 2005	8.457	8.470	8.335	8.431	610,016	+0.21(+2.59%)
Sep 16, 2005	8.114	8.276	8.104	8.218	663,128	+0.12(+1.54%)
Sep 15, 2005	7.964	8.099	7.914	8.094	2,607,098	+0.11(+1.43%)
Sep 14, 2005	7.974	8.013	7.925	7.979	2,418,128	+0.02(+0.20%)
Sep 13, 2005	7.925	7.998	7.870	7.964	3,492,680	+0.04(+0.49%)
Sep 12, 2005	8.185	8.185	7.870	7.925	3,851,763	-0.03(-0.42%)
Sep 09, 2005	7.707	7.959	7.688	7.959	3,751,697	+0.32(+4.18%)
Sep 08, 2005	7.748	7.782	7.613	7.639	2,731,796	-0.11(-1.41%)
Sep 07, 2005	7.891	7.907	7.704	7.748	3,269,842	-0.16(-1.97%)
Sep 06, 2005	7.920	7.940	7.865	7.904	2,359,628	+0.05(+0.60%)
Sep 02, 2005	7.678	7.914	7.592	7.857	1,803,878	+0.17(+2.20%)
Sep 01, 2005	7.681	7.821	7.665	7.688	464,536	+0.00(+0.03%)
Aug 31, 2005	7.587	7.753	7.553	7.686	1,872,384	+0.11(+1.48%)
Aug 30, 2005	7.488	7.574	7.410	7.574	1,736,911	+0.09(+1.15%)
Aug 29, 2005	7.382	7.506	7.223	7.488	423,740	+0.14(+1.87%)
Aug 26, 2005	7.577	7.582	7.351	7.351	1,455,187	-0.23(-3.02%)
Aug 25, 2005	7.566	7.639	7.501	7.579	1,560,641	+0.02(+0.21%)
Aug 24, 2005	7.457	7.569	7.452	7.564	172,036	+0.12(+1.64%)
Aug 23, 2005	7.426	7.499	7.400	7.441	190,509	+0.05(+0.74%)
Aug 22, 2005	7.410	7.410	7.361	7.387	203,980	+0.02(+0.28%)
Aug 19, 2005	7.314	7.387	7.314	7.366	168,187	+0.08(+1.03%)
Aug 18, 2005	7.405	7.408	7.278	7.291	440,674	-0.12(-1.58%)
Aug 17, 2005	7.371	7.473	7.327	7.408	237,848	-0.01(-0.11%)
Aug 16, 2005	7.574	7.574	7.366	7.416	386,792	-0.15(-1.96%)
Aug 15, 2005	7.649	7.649	7.535	7.564	357,157	-0.07(-0.89%)
Aug 12, 2005	7.587	7.642	7.561	7.631	204,365	+0.05(+0.69%)
Aug 11, 2005	7.636	7.686	7.561	7.579	238,233	-0.07(-0.88%)
Aug 10, 2005	7.613	7.662	7.595	7.647	403,726	+0.03(+0.44%)
Aug 09, 2005	7.701	7.717	7.535	7.613	436,825	-0.05(-0.68%)
Aug 08, 2005	7.714	7.777	7.626	7.665	411,809	+0.01(+0.10%)
Aug 05, 2005	7.779	7.779	7.642	7.657	241,312	-0.12(-1.57%)
Aug 04, 2005	7.745	7.831	7.725	7.779	337,529	+0.07(+0.94%)
Aug 03, 2005	7.740	7.753	7.590	7.707	381,404	+0.01(+0.10%)
Aug 02, 2005	7.774	7.868	7.691	7.699	642,345	+0.23(+3.10%)
Aug 01, 2005	7.473	7.493	7.441	7.467	170,496	-0.03(-0.35%)
Jul 29, 2005	7.426	7.538	7.364	7.493	307,509	+0.05(+0.63%)
Jul 28, 2005	7.390	7.470	7.379	7.447	285,572	-0.05(-0.69%)
Jul 27, 2005	7.356	7.499	7.299	7.499	291,345	+0.12(+1.62%)
Jul 26, 2005	7.444	7.444	7.340	7.379	185,506	-0.08(-1.08%)
Jul 25, 2005	7.431	7.470	7.356	7.460	395,644	+0.06(+0.81%)
Jul 22, 2005	7.397	7.444	7.340	7.400	176,269	+0.03(+0.46%)
Jul 21, 2005	7.369	7.527	7.366	7.366	342,917	+0.00(+0.00%)
Jul 20, 2005	7.449	7.504	7.306	7.366	447,601	-0.08(-1.08%)
Jul 19, 2005	7.408	7.447	7.348	7.447	309,049	+0.03(+0.39%)
Jul 18, 2005	7.538	7.538	7.408	7.418	372,167	-0.05(-0.66%)
Jul 15, 2005	7.532	7.532	7.351	7.467	423,740	-0.04(-0.48%)
Jul 14, 2005	7.701	7.743	7.496	7.504	274,026	-0.15(-1.90%)
Jul 13, 2005	7.709	7.740	7.626	7.649	246,315	-0.09(-1.21%)
Jul 12, 2005	7.686	7.761	7.623	7.743	292,115	+0.13(+1.67%)
Jul 11, 2005	7.631	7.688	7.577	7.616	660,434	-0.03(-0.41%)
Jul 08, 2005	7.634	7.665	7.590	7.647	285,187	+0.04(+0.58%)
Jul 07, 2005	7.556	7.730	7.506	7.603	408,730	+0.05(+0.72%)
Jul 06, 2005	7.410	7.613	7.410	7.548	432,976	+0.14(+1.89%)
Jul 05, 2005	7.483	7.483	7.306	7.408	731,249	-0.20(-2.63%)