Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	5.268	5.437	5.268	5.409	384,897	+0.14(+2.69%)
Sep 29, 2004	5.266	5.299	5.221	5.268	267,889	-0.01(-0.27%)
Sep 28, 2004	5.261	5.304	5.252	5.282	295,601	+0.06(+1.14%)
Sep 27, 2004	5.349	5.352	5.222	5.222	323,314	-0.13(-2.38%)
Sep 24, 2004	5.335	5.374	5.314	5.349	360,264	+0.05(+0.93%)
Sep 23, 2004	5.352	5.396	5.268	5.300	295,601	-0.06(-1.21%)
Sep 22, 2004	5.352	5.385	5.325	5.365	412,610	+0.01(+0.27%)
Sep 21, 2004	5.265	5.357	5.248	5.351	2,204,695	+0.09(+1.70%)
Sep 20, 2004	5.303	5.320	5.244	5.261	486,511	-0.02(-0.42%)
Sep 17, 2004	5.229	5.285	5.227	5.283	240,176	-0.01(-0.15%)
Sep 16, 2004	5.242	5.307	5.242	5.291	181,671	+0.08(+1.57%)
Sep 15, 2004	5.233	5.268	5.207	5.209	135,484	-0.05(-0.89%)
Sep 14, 2004	5.274	5.274	5.235	5.256	317,155	-0.03(-0.64%)
Sep 13, 2004	5.222	5.322	5.209	5.290	412,610	+0.01(+0.27%)
Sep 10, 2004	5.268	5.309	5.256	5.275	181,671	+0.01(+0.17%)
Sep 09, 2004	5.257	5.318	5.212	5.266	344,868	-0.02(-0.39%)
Sep 08, 2004	5.248	5.325	5.223	5.287	280,205	+0.01(+0.20%)
Sep 07, 2004	5.209	5.277	5.162	5.277	560,411	+0.07(+1.40%)
Sep 03, 2004	5.201	5.218	5.118	5.204	597,361	+0.00(+0.02%)
Sep 02, 2004	5.234	5.234	5.177	5.203	280,205	-0.01(-0.22%)
Sep 01, 2004	5.164	5.217	5.157	5.214	363,343	+0.05(+0.98%)
Aug 31, 2004	4.997	5.164	4.997	5.164	979,180	+0.14(+2.82%)
Aug 30, 2004	5.042	5.042	4.990	5.022	144,721	-0.02(-0.39%)
Aug 27, 2004	5.053	5.090	5.039	5.042	184,751	+0.01(+0.18%)
Aug 26, 2004	5.014	5.055	4.995	5.032	514,223	+0.01(+0.16%)
Aug 25, 2004	5.016	5.057	5.003	5.025	351,026	-0.02(-0.34%)
Aug 24, 2004	5.060	5.079	5.014	5.042	209,384	+0.04(+0.83%)
Aug 23, 2004	5.125	5.136	5.000	5.000	529,619	-0.14(-2.66%)
Aug 20, 2004	5.159	5.161	5.101	5.136	424,927	-0.04(-0.83%)
Aug 19, 2004	5.029	5.196	5.014	5.179	468,035	+2.59(+99.85%)
Aug 17, 2004	2.581	2.592	2.571	2.592	47,727	+0.02(+0.86%)
Aug 16, 2004	2.585	2.585	2.551	2.570	50,036	-0.01(-0.35%)
Aug 13, 2004	2.542	2.579	2.540	2.579	54,655	+0.05(+2.11%)
Aug 12, 2004	2.538	2.538	2.523	2.525	53,115	-0.05(-2.09%)
Aug 11, 2004	2.503	2.581	2.503	2.579	96,994	+0.04(+1.72%)
Aug 10, 2004	2.507	2.540	2.503	2.536	83,137	+0.03(+1.19%)
Aug 09, 2004	2.488	2.509	2.488	2.506	51,576	+0.04(+1.74%)
Aug 06, 2004	2.470	2.470	2.432	2.463	59,274	+0.00(+0.00%)
Aug 05, 2004	2.482	2.490	2.463	2.463	36,180	-0.03(-1.12%)
Aug 04, 2004	2.469	2.498	2.468	2.491	25,403	+0.01(+0.31%)
Aug 03, 2004	2.463	2.491	2.463	2.483	26,942	+0.03(+1.06%)
Aug 02, 2004	2.457	2.458	2.457	2.457	4,618	-0.00(-0.03%)
Jul 30, 2004	2.484	2.484	2.456	2.458	143,951	-0.01(-0.60%)
Jul 29, 2004	2.435	2.488	2.435	2.473	216,312	+0.04(+1.63%)
Jul 28, 2004	2.416	2.433	2.403	2.433	71,591	+0.02(+0.83%)
Jul 27, 2004	2.394	2.435	2.394	2.413	40,029	+0.01(+0.57%)
Jul 26, 2004	2.434	2.434	2.386	2.399	81,598	-0.03(-1.34%)
Jul 23, 2004	2.442	2.462	2.422	2.432	157,038	-0.01(-0.45%)
Jul 22, 2004	2.433	2.455	2.433	2.443	327,933	+0.01(+0.54%)
Jul 21, 2004	2.427	2.434	2.416	2.430	174,743	+0.00(+0.13%)
Jul 20, 2004	2.405	2.428	2.405	2.427	100,843	+0.01(+0.27%)
Jul 19, 2004	2.377	2.428	2.368	2.420	105,462	+0.05(+2.31%)
Jul 16, 2004	2.390	2.412	2.363	2.366	56,195	-0.00(-0.14%)
Jul 15, 2004	2.401	2.401	2.369	2.369	19,244	-0.04(-1.57%)
Jul 14, 2004	2.412	2.412	2.403	2.406	5,388	+0.01(+0.22%)
Jul 13, 2004	2.393	2.432	2.381	2.401	85,447	-0.01(-0.35%)
Jul 12, 2004	2.445	2.445	2.402	2.410	26,942	-0.03(-1.30%)
Jul 09, 2004	2.425	2.443	2.410	2.442	146,261	+0.01(+0.45%)
Jul 08, 2004	2.444	2.444	2.400	2.431	60,044	-0.01(-0.27%)
Jul 07, 2004	2.435	2.451	2.431	2.437	154,728	+0.00(+0.16%)
Jul 06, 2004	2.438	2.449	2.425	2.433	123,167	+0.02(+1.00%)
Jul 02, 2004	2.384	2.416	2.384	2.409	36,180	+0.02(+0.93%)