Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	4.667	4.676	4.676	4.676	3,305,696	+0.04(+0.90%)
Dec 30, 2009	4.617	4.642	4.598	4.634	852,847	-0.01(-0.28%)
Dec 29, 2009	4.617	4.666	4.617	4.647	1,499,218	+0.06(+1.28%)
Dec 28, 2009	4.597	4.612	4.560	4.589	1,220,270	+0.03(+0.55%)
Dec 24, 2009	4.562	4.586	4.504	4.563	1,175,281	+0.01(+0.13%)
Dec 23, 2009	4.564	4.612	4.545	4.557	2,459,451	+0.03(+0.67%)
Dec 22, 2009	4.537	4.556	4.510	4.527	2,558,316	+0.01(+0.22%)
Dec 21, 2009	4.595	4.674	4.511	4.517	3,035,230	-0.06(-1.33%)
Dec 18, 2009	4.578	4.625	4.534	4.577	2,895,756	+0.01(+0.29%)
Dec 17, 2009	4.619	4.619	4.510	4.564	2,812,550	-0.06(-1.36%)
Dec 16, 2009	4.610	4.677	4.610	4.627	1,505,604	+0.02(+0.40%)
Dec 15, 2009	4.601	4.628	4.599	4.609	1,328,348	-0.01(-0.20%)
Dec 14, 2009	4.623	4.627	4.595	4.618	2,252,440	-0.00(-0.04%)
Dec 11, 2009	4.607	4.697	4.586	4.620	2,834,604	+0.01(+0.20%)
Dec 10, 2009	4.565	4.611	4.556	4.611	2,679,610	+0.06(+1.33%)
Dec 09, 2009	4.468	4.550	4.431	4.550	2,550,556	+0.07(+1.58%)
Dec 08, 2009	4.443	4.494	4.402	4.479	2,435,875	+0.01(+0.18%)
Dec 07, 2009	4.377	4.489	4.362	4.471	2,941,486	+0.09(+2.01%)
Dec 04, 2009	4.486	4.521	4.374	4.383	3,661,968	-0.05(-1.21%)
Dec 03, 2009	4.325	4.486	4.325	4.437	3,135,191	-0.02(-0.36%)
Dec 02, 2009	4.500	4.500	4.420	4.453	3,357,189	-0.05(-1.01%)
Dec 01, 2009	4.455	4.530	4.441	4.499	4,538,274	+0.17(+4.00%)
Nov 30, 2009	4.302	4.334	4.289	4.326	2,398,656	+0.04(+0.97%)
Nov 27, 2009	4.253	4.295	4.156	4.284	1,038,437	-0.06(-1.28%)
Nov 25, 2009	4.241	4.341	4.240	4.340	2,968,622	+0.13(+3.15%)
Nov 24, 2009	4.226	4.247	4.184	4.207	2,141,140	-0.04(-0.88%)
Nov 23, 2009	4.233	4.293	4.229	4.245	4,110,263	+0.06(+1.55%)
Nov 20, 2009	4.146	4.204	4.141	4.180	2,206,829	-0.01(-0.17%)
Nov 19, 2009	4.237	4.254	4.160	4.187	2,107,925	-0.07(-1.55%)
Nov 18, 2009	4.254	4.320	4.230	4.253	2,820,814	+0.01(+0.19%)
Nov 17, 2009	4.168	4.257	4.144	4.245	2,543,567	+0.05(+1.18%)
Nov 16, 2009	4.198	4.213	4.175	4.195	1,612,752	+0.02(+0.53%)
Nov 13, 2009	4.119	4.173	4.109	4.173	1,661,359	+0.07(+1.65%)
Nov 12, 2009	4.133	4.153	4.093	4.105	1,588,009	-0.08(-1.89%)
Nov 11, 2009	4.176	4.198	4.163	4.184	2,295,620	+0.03(+0.71%)
Nov 10, 2009	4.112	4.170	4.105	4.155	2,840,862	+0.02(+0.49%)
Nov 09, 2009	4.103	4.136	4.093	4.134	2,483,849	+0.12(+2.90%)
Nov 06, 2009	4.053	4.096	4.002	4.018	2,403,747	-0.08(-2.00%)
Nov 05, 2009	4.076	4.100	4.043	4.100	2,637,745	+0.04(+1.00%)
Nov 04, 2009	4.025	4.104	4.025	4.059	3,558,180	+0.10(+2.58%)
Nov 03, 2009	3.920	3.969	3.876	3.957	3,015,251	+0.03(+0.77%)
Nov 02, 2009	3.911	3.956	3.886	3.927	3,715,181	-0.00(-0.05%)
Oct 30, 2009	3.901	3.966	3.873	3.929	4,368,412	-0.01(-0.13%)
Oct 29, 2009	3.917	3.949	3.880	3.934	3,247,905	+0.03(+0.88%)
Oct 28, 2009	3.924	3.955	3.876	3.900	3,488,587	-0.05(-1.23%)
Oct 27, 2009	3.976	3.980	3.922	3.948	3,002,637	-0.02(-0.43%)
Oct 26, 2009	4.047	4.075	3.943	3.965	2,500,229	-0.09(-2.17%)
Oct 23, 2009	4.062	4.065	4.037	4.053	2,092,088	-0.05(-1.13%)
Oct 22, 2009	4.124	4.124	4.055	4.100	2,894,748	-0.01(-0.30%)
Oct 21, 2009	4.111	4.179	4.111	4.112	2,120,153	-0.03(-0.61%)
Oct 20, 2009	4.138	4.158	4.134	4.137	1,851,911	-0.05(-1.18%)
Oct 19, 2009	4.162	4.196	4.118	4.187	2,940,754	+0.04(+1.07%)
Oct 16, 2009	4.149	4.156	4.113	4.142	2,313,661	-0.03(-0.75%)
Oct 15, 2009	4.177	4.228	4.160	4.174	2,406,979	-0.04(-0.87%)
Oct 14, 2009	4.226	4.274	4.204	4.210	3,661,028	+0.03(+0.70%)
Oct 13, 2009	4.154	4.193	4.143	4.181	2,791,860	+0.06(+1.37%)
Oct 12, 2009	4.180	4.183	4.118	4.124	1,374,305	-0.03(-0.61%)
Oct 09, 2009	4.056	4.167	4.056	4.150	3,635,326	+0.09(+2.29%)
Oct 08, 2009	3.995	4.067	3.993	4.056	2,621,098	+0.09(+2.30%)
Oct 07, 2009	3.934	3.967	3.895	3.965	1,956,993	+0.04(+0.90%)
Oct 06, 2009	3.913	3.952	3.886	3.930	2,093,630	+0.05(+1.33%)
Oct 05, 2009	3.788	3.891	3.788	3.878	2,160,644	+0.07(+1.72%)
Oct 02, 2009	3.808	3.837	3.763	3.813	2,615,266	-0.00(-0.11%)