Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	2.507	2.574	2.507	2.560	2,780,965	+0.04(+1.55%)
Nov 29, 2004	2.502	2.521	2.493	2.521	2,523,328	+0.01(+0.44%)
Nov 26, 2004	2.501	2.513	2.498	2.510	644,092	+0.02(+0.81%)
Nov 24, 2004	2.465	2.496	2.465	2.490	1,720,106	+0.03(+1.16%)
Nov 23, 2004	2.460	2.470	2.453	2.461	1,879,235	+0.00(+0.17%)
Nov 22, 2004	2.453	2.463	2.447	2.457	1,523,090	+0.00(+0.17%)
Nov 19, 2004	2.381	2.453	2.381	2.453	2,091,407	+0.08(+3.50%)
Nov 18, 2004	2.391	2.391	2.359	2.370	7,494,210	+0.00(+0.20%)
Nov 17, 2004	2.376	2.382	2.360	2.365	2,083,829	+0.03(+1.40%)
Nov 16, 2004	2.325	2.338	2.325	2.333	1,022,971	+0.01(+0.32%)
Nov 15, 2004	2.324	2.335	2.312	2.325	1,379,116	-0.00(-0.09%)
Nov 12, 2004	2.313	2.336	2.303	2.327	742,601	+0.03(+1.19%)
Nov 11, 2004	2.269	2.303	2.269	2.300	242,482	+0.03(+1.44%)
Nov 10, 2004	2.270	2.277	2.256	2.267	575,894	-0.01(-0.51%)
Nov 09, 2004	2.283	2.285	2.270	2.279	1,560,978	-0.01(-0.51%)
Nov 08, 2004	2.281	2.294	2.279	2.290	3,212,886	+0.01(+0.44%)
Nov 05, 2004	2.270	2.281	2.264	2.280	750,178	+0.03(+1.15%)
Nov 04, 2004	2.277	2.281	2.251	2.255	1,750,417	-0.01(-0.30%)
Nov 03, 2004	2.257	2.275	2.257	2.261	863,842	+0.02(+1.01%)
Nov 02, 2004	2.251	2.252	2.232	2.239	4,099,461	-0.02(-0.80%)
Nov 01, 2004	2.265	2.265	2.242	2.257	2,932,517	-0.03(-1.52%)
Oct 29, 2004	2.242	2.292	2.242	2.292	2,561,216	+0.05(+2.19%)
Oct 28, 2004	2.224	2.245	2.217	2.242	1,295,763	+0.03(+1.19%)
Oct 27, 2004	2.236	2.241	2.216	2.216	3,235,619	-0.02(-0.92%)
Oct 26, 2004	2.229	2.240	2.209	2.237	742,601	+0.01(+0.36%)
Oct 25, 2004	2.227	2.229	2.203	2.229	1,045,703	+0.02(+1.05%)
Oct 22, 2004	2.198	2.216	2.191	2.205	939,617	+0.00(+0.12%)
Oct 21, 2004	2.192	2.206	2.192	2.203	1,333,651	+0.01(+0.68%)
Oct 20, 2004	2.175	2.205	2.175	2.188	500,119	+0.02(+0.80%)
Oct 19, 2004	2.177	2.189	2.170	2.171	515,274	-0.01(-0.32%)
Oct 18, 2004	2.193	2.196	2.175	2.177	803,221	-0.02(-0.96%)
Oct 15, 2004	2.213	2.213	2.191	2.199	5,751,370	-0.01(-0.60%)
Oct 14, 2004	2.212	2.234	2.208	2.212	5,486,155	+0.00(+0.22%)
Oct 13, 2004	2.168	2.211	2.160	2.207	2,227,803	+0.03(+1.31%)
Oct 12, 2004	2.184	2.185	2.175	2.179	2,053,519	+0.00(+0.00%)
Oct 11, 2004	2.168	2.179	2.168	2.179	106,085	+0.01(+0.39%)
Oct 08, 2004	2.180	2.200	2.170	2.170	2,455,130	+0.01(+0.54%)
Oct 07, 2004	2.171	2.183	2.157	2.158	2,538,483	-0.01(-0.61%)
Oct 06, 2004	2.173	2.175	2.148	2.172	1,841,347	-0.01(-0.44%)
Oct 05, 2004	2.204	2.204	2.181	2.181	3,690,273	-0.03(-1.31%)
Oct 04, 2004	2.198	2.222	2.193	2.210	2,129,295	-0.00(-0.19%)
Oct 01, 2004	2.187	2.214	2.180	2.214	1,727,684	+0.02(+0.74%)
Sep 30, 2004	2.141	2.209	2.141	2.198	947,195	+0.06(+2.69%)
Sep 29, 2004	2.140	2.153	2.122	2.141	659,248	-0.01(-0.27%)
Sep 28, 2004	2.138	2.155	2.134	2.146	727,446	+0.02(+1.14%)
Sep 27, 2004	2.174	2.175	2.122	2.122	795,644	-0.05(-2.38%)
Sep 24, 2004	2.168	2.184	2.160	2.174	886,574	+0.02(+0.93%)
Sep 23, 2004	2.175	2.193	2.141	2.154	727,446	-0.03(-1.21%)
Sep 22, 2004	2.175	2.188	2.164	2.180	1,015,393	+0.01(+0.27%)
Sep 21, 2004	2.139	2.177	2.133	2.174	5,425,535	+0.04(+1.70%)
Sep 20, 2004	2.155	2.162	2.131	2.138	1,197,255	-0.01(-0.42%)
Sep 17, 2004	2.125	2.147	2.124	2.147	591,049	-0.00(-0.15%)
Sep 16, 2004	2.130	2.156	2.130	2.150	447,076	+0.03(+1.57%)
Sep 15, 2004	2.126	2.141	2.116	2.117	333,412	-0.02(-0.89%)
Sep 14, 2004	2.143	2.143	2.127	2.136	780,489	-0.01(-0.64%)
Sep 13, 2004	2.122	2.163	2.117	2.150	1,015,393	+0.01(+0.27%)
Sep 10, 2004	2.141	2.157	2.136	2.144	447,076	+0.00(+0.17%)
Sep 09, 2004	2.136	2.161	2.118	2.140	848,687	-0.01(-0.39%)
Sep 08, 2004	2.133	2.164	2.123	2.148	689,558	+0.00(+0.20%)
Sep 07, 2004	2.117	2.144	2.098	2.144	1,379,116	+0.03(+1.40%)
Sep 03, 2004	2.114	2.120	2.080	2.115	1,470,047	+0.00(+0.02%)
Sep 02, 2004	2.127	2.127	2.104	2.114	689,558	-0.00(-0.22%)