Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	5.268	5.437	5.268	5.410	384,868	+0.14(+2.69%)
Sep 29, 2004	5.267	5.299	5.221	5.268	267,868	-0.01(-0.27%)
Sep 28, 2004	5.262	5.304	5.252	5.282	295,578	+0.06(+1.14%)
Sep 27, 2004	5.350	5.352	5.223	5.223	323,289	-0.13(-2.38%)
Sep 24, 2004	5.336	5.375	5.315	5.350	360,236	+0.05(+0.93%)
Sep 23, 2004	5.352	5.397	5.268	5.301	295,578	-0.06(-1.21%)
Sep 22, 2004	5.352	5.385	5.325	5.365	412,578	+0.01(+0.27%)
Sep 21, 2004	5.265	5.358	5.249	5.351	2,204,526	+0.09(+1.70%)
Sep 20, 2004	5.303	5.320	5.245	5.262	486,473	-0.02(-0.42%)
Sep 17, 2004	5.229	5.285	5.228	5.284	240,157	-0.01(-0.15%)
Sep 16, 2004	5.242	5.307	5.242	5.291	181,657	+0.08(+1.57%)
Sep 15, 2004	5.233	5.268	5.207	5.210	135,473	-0.05(-0.89%)
Sep 14, 2004	5.275	5.275	5.236	5.256	317,131	-0.03(-0.64%)
Sep 13, 2004	5.223	5.323	5.210	5.290	412,578	+0.01(+0.27%)
Sep 10, 2004	5.268	5.310	5.256	5.276	181,657	+0.01(+0.17%)
Sep 09, 2004	5.258	5.319	5.212	5.267	344,842	-0.02(-0.39%)
Sep 08, 2004	5.249	5.325	5.224	5.288	280,184	+0.01(+0.20%)
Sep 07, 2004	5.210	5.277	5.163	5.277	560,368	+0.07(+1.40%)
Sep 03, 2004	5.202	5.219	5.119	5.204	597,315	+0.00(+0.02%)
Sep 02, 2004	5.234	5.234	5.177	5.203	280,184	-0.01(-0.22%)
Sep 01, 2004	5.164	5.217	5.158	5.215	363,315	+0.05(+0.98%)
Aug 31, 2004	4.998	5.164	4.998	5.164	979,105	+0.14(+2.82%)
Aug 30, 2004	5.042	5.042	4.990	5.022	144,710	-0.02(-0.39%)
Aug 27, 2004	5.054	5.090	5.039	5.042	184,736	+0.01(+0.18%)
Aug 26, 2004	5.015	5.055	4.995	5.033	514,184	+0.01(+0.16%)
Aug 25, 2004	5.016	5.058	5.003	5.025	350,999	-0.02(-0.33%)
Aug 24, 2004	5.060	5.080	5.015	5.042	209,368	+0.04(+0.83%)
Aug 23, 2004	5.125	5.137	5.000	5.000	529,578	-0.14(-2.66%)
Aug 20, 2004	5.159	5.162	5.102	5.137	424,894	-0.04(-0.83%)
Aug 19, 2004	5.029	5.197	5.015	5.180	467,999	+2.59(+99.85%)
Aug 17, 2004	2.581	2.592	2.571	2.592	47,723	+0.02(+0.86%)
Aug 16, 2004	2.585	2.585	2.552	2.570	50,032	-0.01(-0.35%)
Aug 13, 2004	2.542	2.579	2.540	2.579	54,651	+0.05(+2.11%)
Aug 12, 2004	2.539	2.539	2.523	2.526	53,111	-0.05(-2.09%)
Aug 11, 2004	2.503	2.581	2.503	2.579	96,986	+0.04(+1.72%)
Aug 10, 2004	2.507	2.540	2.503	2.536	83,131	+0.03(+1.19%)
Aug 09, 2004	2.488	2.509	2.488	2.506	51,572	+0.04(+1.74%)
Aug 06, 2004	2.470	2.470	2.433	2.463	59,269	+0.00(+0.00%)
Aug 05, 2004	2.483	2.490	2.463	2.463	36,177	-0.03(-1.12%)
Aug 04, 2004	2.469	2.498	2.468	2.491	25,401	+0.01(+0.31%)
Aug 03, 2004	2.463	2.491	2.463	2.483	26,940	+0.03(+1.06%)
Aug 02, 2004	2.457	2.458	2.457	2.457	4,618	-0.00(-0.03%)
Jul 30, 2004	2.485	2.485	2.456	2.458	143,940	-0.01(-0.60%)
Jul 29, 2004	2.435	2.488	2.435	2.473	216,296	+0.04(+1.63%)
Jul 28, 2004	2.416	2.433	2.403	2.433	71,585	+0.02(+0.83%)
Jul 27, 2004	2.394	2.435	2.394	2.413	40,026	+0.01(+0.57%)
Jul 26, 2004	2.434	2.434	2.386	2.400	81,592	-0.03(-1.34%)
Jul 23, 2004	2.442	2.462	2.422	2.432	157,026	-0.01(-0.45%)
Jul 22, 2004	2.433	2.455	2.433	2.443	327,907	+0.01(+0.53%)
Jul 21, 2004	2.427	2.435	2.416	2.430	174,730	+0.00(+0.13%)
Jul 20, 2004	2.405	2.428	2.405	2.427	100,835	+0.01(+0.27%)
Jul 19, 2004	2.377	2.428	2.368	2.420	105,453	+0.05(+2.31%)
Jul 16, 2004	2.390	2.412	2.363	2.366	56,190	-0.00(-0.14%)
Jul 15, 2004	2.401	2.401	2.369	2.369	19,243	-0.04(-1.57%)
Jul 14, 2004	2.413	2.413	2.403	2.407	5,388	+0.01(+0.22%)
Jul 13, 2004	2.394	2.433	2.381	2.401	85,440	-0.01(-0.35%)
Jul 12, 2004	2.445	2.446	2.402	2.410	26,940	-0.03(-1.30%)
Jul 09, 2004	2.425	2.443	2.410	2.442	146,249	+0.01(+0.45%)
Jul 08, 2004	2.444	2.444	2.400	2.431	60,039	-0.01(-0.27%)
Jul 07, 2004	2.435	2.451	2.431	2.437	154,717	+0.00(+0.16%)
Jul 06, 2004	2.438	2.450	2.425	2.433	123,157	+0.02(+1.00%)
Jul 02, 2004	2.384	2.416	2.384	2.409	36,177	+0.02(+0.93%)