Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	1.006	1.033	1.006	1.026	723,657	+0.02(+2.32%)
Feb 26, 2004	0.9990	1.006	0.9987	1.003	198,911	-0.00(-0.08%)
Feb 25, 2004	1.010	1.011	1.002	1.003	407,294	-0.01(-0.63%)
Feb 24, 2004	1.008	1.019	1.008	1.010	867,631	+0.00(+0.45%)
Feb 23, 2004	1.004	1.007	1.003	1.005	339,095	+0.00(+0.08%)
Feb 20, 2004	1.014	1.014	0.9956	1.005	255,742	-0.01(-0.89%)
Feb 19, 2004	1.012	1.017	1.011	1.014	250,059	-0.00(-0.26%)
Feb 18, 2004	1.032	1.032	1.015	1.016	121,241	-0.02(-1.53%)
Feb 17, 2004	1.035	1.041	1.027	1.032	106,085	+0.02(+1.50%)
Feb 13, 2004	1.023	1.029	1.013	1.017	181,861	+0.00(+0.37%)
Feb 12, 2004	1.020	1.024	1.013	1.013	187,544	-0.01(-0.70%)
Feb 11, 2004	1.019	1.032	1.016	1.020	312,574	-0.00(-0.41%)
Feb 10, 2004	1.032	1.036	1.022	1.024	342,884	+0.00(+0.00%)
Feb 09, 2004	1.017	1.026	1.016	1.024	162,917	+0.01(+0.91%)
Feb 06, 2004	1.011	1.015	1.011	1.015	151,551	+0.02(+1.53%)
Feb 05, 2004	1.008	1.008	0.9998	0.9998	79,564	-0.00(-0.45%)
Feb 04, 2004	0.9982	1.011	0.9982	1.004	62,514	-0.01(-0.60%)
Feb 03, 2004	1.023	1.023	1.009	1.010	181,861	-0.01(-1.01%)
Feb 02, 2004	1.012	1.030	1.011	1.021	145,868	+0.01(+0.55%)
Jan 30, 2004	1.032	1.032	1.006	1.015	278,475	-0.01(-1.18%)
Jan 29, 2004	1.047	1.047	1.025	1.027	202,699	-0.02(-1.52%)
Jan 28, 2004	1.058	1.058	1.043	1.043	111,769	-0.02(-1.96%)
Jan 27, 2004	1.058	1.085	1.058	1.064	236,798	+0.01(+0.75%)
Jan 26, 2004	1.063	1.064	1.056	1.056	117,452	+0.00(+0.10%)
Jan 23, 2004	1.063	1.063	1.049	1.055	191,333	-0.02(-1.43%)
Jan 22, 2004	1.069	1.071	1.065	1.070	117,452	+0.01(+0.62%)
Jan 21, 2004	1.077	1.078	1.060	1.064	340,990	-0.02(-1.71%)
Jan 20, 2004	1.093	1.094	1.079	1.082	117,452	-0.01(-1.04%)
Jan 16, 2004	1.098	1.098	1.086	1.093	143,973	-0.00(-0.41%)
Jan 15, 2004	1.087	1.098	1.086	1.098	60,620	+0.00(+0.31%)
Jan 14, 2004	1.106	1.106	1.091	1.095	77,670	-0.01(-1.21%)
Jan 13, 2004	1.112	1.116	1.107	1.108	53,042	-0.00(-0.07%)
Jan 12, 2004	1.109	1.112	1.105	1.109	37,887	-0.01(-0.54%)
Jan 09, 2004	1.114	1.117	1.114	1.115	140,184	+0.01(+1.03%)
Jan 08, 2004	1.102	1.106	1.101	1.104	96,613	+0.00(+0.36%)
Jan 07, 2004	1.099	1.103	1.099	1.100	117,452	-0.00(-0.10%)
Jan 06, 2004	1.102	1.102	1.084	1.101	244,376	-0.00(-0.21%)
Jan 05, 2004	1.114	1.114	1.100	1.103	308,785	-0.00(-0.33%)
Jan 02, 2004	1.091	1.107	1.091	1.107	172,389	+0.01(+1.30%)
Dec 31, 2003	1.093	1.095	1.091	1.092	18,943	+0.00(+0.12%)
Dec 30, 2003	1.093	1.100	1.089	1.091	94,719	+0.00(+0.41%)
Dec 29, 2003	1.084	1.087	1.082	1.087	20,838	+0.00(+0.27%)
Dec 26, 2003	1.083	1.087	1.004	1.084	13,260	-0.00(-0.24%)
Dec 24, 2003	1.056	1.087	1.056	1.086	106,085	+0.03(+2.36%)
Dec 23, 2003	1.072	1.072	1.061	1.061	51,148	-0.01(-0.74%)
Dec 22, 2003	1.048	1.069	1.059	1.069	251,953	+0.02(+2.04%)
Dec 19, 2003	1.058	1.058	1.045	1.048	198,911	-0.01(-0.80%)
Dec 18, 2003	1.058	1.058	1.047	1.056	219,749	-0.01(-0.96%)
Dec 17, 2003	1.061	1.067	1.058	1.067	58,726	-0.00(-0.39%)
Dec 16, 2003	1.076	1.078	1.070	1.071	159,128	-0.00(-0.15%)
Dec 15, 2003	1.075	1.075	1.072	1.072	75,775	-0.00(-0.17%)
Dec 12, 2003	1.071	1.074	1.065	1.074	473,597	+0.01(+1.24%)
Dec 11, 2003	1.043	1.061	1.042	1.061	227,326	+0.00(+0.00%)
Dec 10, 2003	1.068	1.068	1.046	1.061	306,891	-0.01(-0.47%)
Dec 09, 2003	1.072	1.072	1.064	1.066	132,607	-0.01(-0.86%)
Dec 08, 2003	1.069	1.078	1.069	1.075	64,409	+0.01(+0.87%)
Dec 05, 2003	1.064	1.068	1.064	1.066	32,204	+0.01(+0.72%)
Dec 04, 2003	1.077	1.077	1.058	1.058	316,363	-0.03(-2.34%)
Dec 03, 2003	1.085	1.087	1.085	1.084	56,831	+0.01(+1.06%)
Dec 02, 2003	1.060	1.074	1.060	1.072	71,986	+0.01(+0.74%)