Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.662	5.707	5.632	5.683	3,994,563	+0.09(+1.53%)
Sep 29, 2010	5.589	5.613	5.560	5.597	1,654,979	+0.03(+0.51%)
Sep 28, 2010	5.503	5.588	5.445	5.569	2,098,311	+0.05(+0.99%)
Sep 27, 2010	5.542	5.565	5.509	5.514	2,016,328	-0.02(-0.37%)
Sep 24, 2010	5.467	5.536	5.437	5.535	2,598,251	+0.15(+2.74%)
Sep 23, 2010	5.432	5.439	5.359	5.387	2,477,035	-0.08(-1.39%)
Sep 22, 2010	5.468	5.519	5.406	5.463	1,898,498	-0.00(-0.06%)
Sep 21, 2010	5.444	5.524	5.386	5.467	2,753,023	+0.03(+0.52%)
Sep 20, 2010	5.428	5.473	5.411	5.438	3,369,872	-0.01(-0.22%)
Sep 17, 2010	5.450	5.514	5.396	5.450	2,984,163	-0.06(-1.16%)
Sep 15, 2010	5.486	5.537	5.474	5.514	2,152,058	+0.01(+0.16%)
Sep 14, 2010	5.455	5.552	5.455	5.506	2,862,385	+0.03(+0.52%)
Sep 13, 2010	5.533	5.536	5.428	5.477	3,993,192	-0.03(-0.57%)
Sep 10, 2010	5.359	5.534	5.359	5.509	3,612,397	-0.04(-0.76%)
Sep 09, 2010	5.599	5.606	5.540	5.551	1,377,326	-0.01(-0.21%)
Sep 08, 2010	5.571	5.615	5.540	5.563	1,646,614	+0.02(+0.43%)
Sep 07, 2010	5.564	5.572	5.501	5.539	1,679,193	-0.03(-0.59%)
Sep 03, 2010	5.610	5.655	5.539	5.572	2,107,771	+0.01(+0.20%)
Sep 02, 2010	5.549	5.566	5.499	5.561	1,196	+0.04(+0.75%)
Sep 01, 2010	5.470	5.553	5.438	5.520	2,310,888	+0.11(+1.99%)
Aug 31, 2010	5.406	5.462	5.373	5.412	6,442	-0.01(-0.22%)
Aug 30, 2010	5.476	5.514	5.394	5.424	2,101,918	+0.08(+1.44%)
Aug 27, 2010	5.347	5.497	5.300	5.347	2,700,159	-0.02(-0.42%)
Aug 26, 2010	5.405	5.443	5.349	5.370	1,686,537	-0.03(-0.46%)
Aug 25, 2010	5.347	5.410	5.305	5.395	2,817,087	+0.03(+0.63%)
Aug 24, 2010	5.299	5.411	5.289	5.361	2,373,222	-0.03(-0.50%)
Aug 23, 2010	5.379	5.428	5.369	5.388	1,626,182	+0.03(+0.57%)
Aug 20, 2010	5.320	5.361	5.280	5.358	1,576,531	-0.00(-0.08%)
Aug 19, 2010	5.400	5.425	5.322	5.362	2,086,944	-0.05(-0.98%)
Aug 18, 2010	5.389	5.449	5.322	5.415	2,228,629	+0.03(+0.65%)
Aug 17, 2010	5.299	5.418	5.275	5.381	2,689,962	+0.17(+3.17%)
Aug 16, 2010	5.276	5.276	5.194	5.216	1,880,331	-0.09(-1.68%)
Aug 13, 2010	5.305	5.335	5.243	5.305	1,651,786	+0.04(+0.78%)
Aug 12, 2010	5.179	5.301	5.146	5.263	2,353,085	+0.02(+0.48%)
Aug 11, 2010	5.312	5.346	5.207	5.238	1,809,456	-0.11(-2.14%)
Aug 10, 2010	5.280	5.368	5.253	5.353	2,326,897	-0.01(-0.22%)
Aug 09, 2010	5.405	5.411	5.344	5.365	1,672,517	-0.02(-0.44%)
Aug 06, 2010	5.388	5.443	5.350	5.388	1,796,446	-0.05(-0.90%)
Aug 05, 2010	5.404	5.464	5.393	5.437	2,171,688	+0.04(+0.81%)
Aug 04, 2010	5.382	5.442	5.366	5.393	3,882,645	+0.03(+0.58%)
Aug 03, 2010	5.256	5.411	5.255	5.362	3,444,975	+0.07(+1.37%)
Aug 02, 2010	5.250	5.327	5.249	5.290	1,681,558	+0.09(+1.79%)
Jul 30, 2010	5.197	5.230	4.994	5.197	10,269,391	+0.07(+1.42%)
Jul 29, 2010	5.163	5.163	5.050	5.124	12,094,169	-0.08(-1.46%)
Jul 28, 2010	5.263	5.275	5.188	5.200	2,810,428	-0.12(-2.21%)
Jul 27, 2010	5.354	5.400	5.306	5.318	2,292,360	-0.05(-0.94%)
Jul 26, 2010	5.402	5.402	5.356	5.368	1,991,854	+0.01(+0.18%)
Jul 23, 2010	5.336	5.364	5.315	5.358	1,648,060	+0.02(+0.36%)
Jul 22, 2010	5.306	5.387	5.306	5.339	1,728,665	+0.09(+1.69%)
Jul 21, 2010	5.342	5.368	5.209	5.250	2,457,247	-0.07(-1.29%)
Jul 20, 2010	5.173	5.319	5.156	5.319	2,408,605	+0.11(+2.13%)
Jul 19, 2010	5.195	5.225	5.156	5.208	1,772,121	+0.03(+0.52%)
Jul 16, 2010	5.181	5.226	5.138	5.181	2,352,926	-0.08(-1.52%)
Jul 15, 2010	5.265	5.273	5.180	5.261	2,035,750	-0.01(-0.14%)
Jul 14, 2010	5.269	5.299	5.248	5.268	2,131,442	+0.00(+0.06%)
Jul 13, 2010	5.320	5.333	5.237	5.265	2,414,492	+0.01(+0.20%)
Jul 12, 2010	5.261	5.306	5.210	5.255	1,913,084	-0.01(-0.20%)
Jul 09, 2010	5.265	5.292	5.232	5.265	1,757,782	+0.04(+0.86%)
Jul 08, 2010	5.241	5.265	5.186	5.220	2,309,394	+0.02(+0.35%)
Jul 07, 2010	5.032	5.208	5.026	5.202	2,877,667	+0.18(+3.49%)
Jul 06, 2010	5.015	5.090	4.978	5.027	2,899,250	+0.06(+1.16%)
Jul 02, 2010	4.969	5.012	4.932	4.969	2,871,003	+0.04(+0.91%)