Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	3.898	3.939	3.841	3.924	3,457,849	+0.08(+2.00%)
Sep 29, 2009	3.856	3.878	3.829	3.847	2,564,326	-0.02(-0.63%)
Sep 28, 2009	3.808	3.887	3.806	3.872	1,604,310	+0.07(+1.75%)
Sep 25, 2009	3.852	3.871	3.803	3.805	1,949,841	-0.02(-0.64%)
Sep 24, 2009	3.896	3.913	3.794	3.829	2,671,029	-0.06(-1.43%)
Sep 23, 2009	3.841	3.944	3.841	3.885	2,714,266	+0.03(+0.79%)
Sep 22, 2009	3.860	3.862	3.810	3.854	2,064,306	+0.03(+0.77%)
Sep 21, 2009	3.804	3.837	3.772	3.825	2,418,617	-0.02(-0.55%)
Sep 18, 2009	3.824	3.854	3.805	3.846	2,799,386	+0.01(+0.26%)
Sep 17, 2009	3.864	3.890	3.818	3.836	2,087,858	-0.04(-1.03%)
Sep 16, 2009	3.903	3.910	3.838	3.876	2,546,539	-0.02(-0.46%)
Sep 15, 2009	3.843	3.894	3.840	3.894	1,703,954	+0.06(+1.56%)
Sep 14, 2009	3.756	3.838	3.747	3.834	1,212,546	+0.04(+1.07%)
Sep 11, 2009	3.780	3.795	3.753	3.794	1,615,067	+0.02(+0.54%)
Sep 10, 2009	3.771	3.782	3.753	3.774	1,734,071	+0.01(+0.13%)
Sep 09, 2009	3.822	3.829	3.750	3.768	1,537,640	-0.04(-1.09%)
Sep 08, 2009	3.862	3.862	3.796	3.810	2,199,742	+0.03(+0.83%)
Sep 04, 2009	3.732	3.788	3.730	3.779	1,335,623	+0.07(+1.94%)
Sep 03, 2009	3.708	3.757	3.697	3.707	2,168,963	+0.03(+0.83%)
Sep 02, 2009	3.718	3.718	3.672	3.676	1,993,928	-0.06(-1.52%)
Sep 01, 2009	3.772	3.789	3.696	3.733	2,189,736	-0.03(-0.81%)
Aug 31, 2009	3.730	3.780	3.702	3.763	1,969,457	-0.02(-0.53%)
Aug 28, 2009	3.818	3.828	3.762	3.784	1,551,146	-0.01(-0.27%)
Aug 27, 2009	3.761	3.807	3.716	3.794	1,671,553	+0.02(+0.64%)
Aug 26, 2009	3.798	3.798	3.747	3.769	1,606,940	-0.03(-0.88%)
Aug 25, 2009	3.878	3.941	3.792	3.803	2,521,810	-0.04(-1.13%)
Aug 24, 2009	3.878	3.878	3.827	3.846	2,426,230	+0.03(+0.77%)
Aug 21, 2009	3.842	3.852	3.805	3.817	1,945,985	+0.01(+0.24%)
Aug 20, 2009	3.795	3.817	3.788	3.808	1,181,747	-0.01(-0.19%)
Aug 19, 2009	3.728	3.817	3.718	3.815	1,749,050	+0.01(+0.37%)
Aug 18, 2009	3.737	3.803	3.725	3.801	5,794,254	+0.08(+2.18%)
Aug 17, 2009	3.743	3.763	3.706	3.720	2,225,400	-0.09(-2.41%)
Aug 14, 2009	3.844	3.844	3.767	3.812	1,515,700	-0.00(-0.03%)
Aug 13, 2009	3.824	3.853	3.789	3.813	1,576,131	-0.04(-0.97%)
Aug 12, 2009	3.769	3.870	3.769	3.850	1,820,318	+0.06(+1.68%)
Aug 11, 2009	3.826	3.858	3.772	3.787	2,219,813	-0.10(-2.50%)
Aug 10, 2009	3.901	3.909	3.858	3.884	2,706,119	-0.04(-1.08%)
Aug 07, 2009	3.938	3.938	3.875	3.926	2,517,065	+0.03(+0.83%)
Aug 06, 2009	3.952	3.952	3.875	3.894	2,069,962	-0.07(-1.69%)
Aug 05, 2009	3.962	3.996	3.935	3.961	3,121,444	-0.01(-0.36%)
Aug 04, 2009	3.939	4.004	3.936	3.975	3,376,052	+0.06(+1.50%)
Aug 03, 2009	3.951	3.960	3.910	3.916	2,577,881	-0.01(-0.31%)
Jul 31, 2009	3.793	3.952	3.791	3.928	4,756,277	+0.15(+3.88%)
Jul 30, 2009	3.705	3.794	3.695	3.782	2,240,893	+0.10(+2.72%)
Jul 29, 2009	3.685	3.696	3.651	3.682	2,207,187	-0.01(-0.25%)
Jul 28, 2009	3.685	3.709	3.637	3.691	2,838,006	+0.02(+0.58%)
Jul 27, 2009	3.703	3.711	3.664	3.669	2,149,515	-0.03(-0.68%)
Jul 24, 2009	3.706	3.712	3.674	3.695	19,201	+0.01(+0.27%)
Jul 23, 2009	3.668	3.711	3.650	3.685	2,700,938	+0.05(+1.28%)
Jul 22, 2009	3.647	3.677	3.637	3.638	2,277,822	+0.00(+0.11%)
Jul 21, 2009	3.698	3.704	3.615	3.634	2,310,509	-0.01(-0.28%)
Jul 20, 2009	3.718	3.718	3.640	3.644	5,209,718	-0.00(-0.11%)
Jul 17, 2009	3.658	3.668	3.632	3.648	4,590,022	+0.01(+0.36%)
Jul 16, 2009	3.591	3.641	3.587	3.635	2,368,656	+0.03(+0.93%)
Jul 15, 2009	3.551	3.628	3.551	3.602	2,544,156	+0.09(+2.68%)
Jul 14, 2009	3.474	3.514	3.443	3.508	1,735,692	+0.07(+2.15%)
Jul 13, 2009	3.402	3.443	3.381	3.434	2,011,063	+0.02(+0.56%)
Jul 10, 2009	3.434	3.450	3.392	3.414	1,745,362	-0.04(-1.03%)
Jul 09, 2009	3.413	3.476	3.394	3.450	4,193,394	+0.08(+2.49%)
Jul 08, 2009	3.363	3.414	3.316	3.366	4,547,527	+0.00(+0.03%)
Jul 07, 2009	3.456	3.505	3.364	3.365	3,881,786	-0.13(-3.59%)
Jul 06, 2009	3.493	3.495	3.443	3.490	1,822,275	-0.02(-0.46%)
Jul 02, 2009	3.532	3.564	3.506	3.507	1,596,776	-0.04(-1.06%)