Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	12.26	12.28	12.28	12.28	1,258,878	+0.11(+0.89%)
Dec 30, 2009	12.12	12.19	12.07	12.17	324,782	-0.03(-0.28%)
Dec 29, 2009	12.12	12.25	12.12	12.20	570,933	+0.15(+1.28%)
Dec 28, 2009	12.07	12.11	11.97	12.05	464,704	+0.07(+0.55%)
Dec 24, 2009	11.98	12.04	11.83	11.98	447,571	+0.02(+0.13%)
Dec 23, 2009	11.99	12.11	11.93	11.97	936,610	+0.08(+0.67%)
Dec 22, 2009	11.91	11.96	11.84	11.89	974,260	+0.03(+0.22%)
Dec 21, 2009	12.07	12.27	11.84	11.86	1,155,879	-0.16(-1.33%)
Dec 18, 2009	12.02	12.14	11.91	12.02	1,102,764	+0.03(+0.29%)
Dec 17, 2009	12.13	12.13	11.84	11.99	1,071,078	-0.16(-1.36%)
Dec 16, 2009	12.10	12.28	12.10	12.15	573,365	+0.05(+0.39%)
Dec 15, 2009	12.08	12.15	12.08	12.10	505,862	-0.02(-0.20%)
Dec 14, 2009	12.14	12.15	12.07	12.13	857,776	-0.01(-0.04%)
Dec 11, 2009	12.10	12.33	12.04	12.13	1,079,476	+0.02(+0.20%)
Dec 10, 2009	11.99	12.11	11.96	12.11	1,020,451	+0.16(+1.33%)
Dec 09, 2009	11.73	11.95	11.63	11.95	971,305	+0.19(+1.58%)
Dec 08, 2009	11.67	11.80	11.56	11.76	927,632	+0.02(+0.18%)
Dec 07, 2009	11.49	11.79	11.45	11.74	1,120,179	+0.23(+2.01%)
Dec 04, 2009	11.78	11.87	11.49	11.51	1,394,554	-0.14(-1.21%)
Dec 03, 2009	11.36	11.78	11.36	11.65	1,193,946	-0.04(-0.36%)
Dec 02, 2009	11.82	11.82	11.61	11.69	1,278,488	-0.12(-1.01%)
Dec 01, 2009	11.70	11.90	11.66	11.81	1,728,269	+0.45(+4.00%)
Nov 30, 2009	11.30	11.38	11.26	11.36	913,458	+0.11(+0.97%)
Nov 27, 2009	11.17	11.28	10.91	11.25	395,458	-0.15(-1.28%)
Nov 25, 2009	11.14	11.40	11.13	11.40	1,130,513	+0.35(+3.15%)
Nov 24, 2009	11.10	11.15	10.99	11.05	815,390	-0.10(-0.88%)
Nov 23, 2009	11.12	11.27	11.11	11.15	1,565,274	+0.17(+1.55%)
Nov 20, 2009	10.89	11.04	10.88	10.98	840,406	-0.02(-0.17%)
Nov 19, 2009	11.12	11.17	10.92	10.99	802,741	-0.17(-1.55%)
Nov 18, 2009	11.17	11.34	11.11	11.17	1,074,225	+0.02(+0.19%)
Nov 17, 2009	10.94	11.18	10.88	11.15	968,643	+0.13(+1.18%)
Nov 16, 2009	11.02	11.06	10.96	11.02	614,169	+0.06(+0.53%)
Nov 13, 2009	10.82	10.96	10.79	10.96	632,680	+0.18(+1.65%)
Nov 12, 2009	10.85	10.90	10.75	10.78	604,747	-0.16(-1.46%)
Nov 11, 2009	10.92	10.98	10.88	10.94	877,977	+0.08(+0.71%)
Nov 10, 2009	10.75	10.90	10.73	10.86	1,086,509	+0.05(+0.49%)
Nov 09, 2009	10.73	10.82	10.70	10.81	949,967	+0.30(+2.90%)
Nov 06, 2009	10.60	10.71	10.46	10.51	919,331	-0.21(-2.00%)
Nov 05, 2009	10.66	10.72	10.57	10.72	1,008,826	+0.11(+1.00%)
Nov 04, 2009	10.52	10.73	10.52	10.61	1,360,853	+0.27(+2.58%)
Nov 03, 2009	10.25	10.38	10.14	10.35	1,153,206	+0.08(+0.77%)
Nov 02, 2009	10.23	10.34	10.16	10.27	1,420,899	-0.01(-0.05%)
Oct 30, 2009	10.20	10.37	10.13	10.27	1,670,733	-0.01(-0.13%)
Oct 29, 2009	10.24	10.33	10.15	10.29	1,242,186	+0.09(+0.88%)
Oct 28, 2009	10.26	10.34	10.14	10.20	1,334,237	-0.13(-1.23%)
Oct 27, 2009	10.39	10.41	10.25	10.32	1,148,382	-0.04(-0.43%)
Oct 26, 2009	10.58	10.65	10.31	10.37	956,232	-0.23(-2.17%)
Oct 23, 2009	10.62	10.63	10.56	10.60	800,135	-0.12(-1.13%)
Oct 22, 2009	10.78	10.78	10.60	10.72	1,107,118	-0.03(-0.30%)
Oct 21, 2009	10.75	10.93	10.75	10.75	810,869	-0.07(-0.61%)
Oct 20, 2009	10.82	10.87	10.81	10.82	708,277	-0.13(-1.18%)
Oct 19, 2009	10.88	10.97	10.77	10.95	1,124,714	+0.12(+1.07%)
Oct 16, 2009	10.85	10.87	10.75	10.83	884,877	-0.08(-0.75%)
Oct 15, 2009	10.92	11.06	10.88	10.91	920,568	-0.10(-0.86%)
Oct 14, 2009	11.05	11.18	10.99	11.01	1,400,188	+0.08(+0.70%)
Oct 13, 2009	10.86	10.96	10.83	10.93	1,067,768	+0.15(+1.37%)
Oct 12, 2009	10.93	10.94	10.77	10.78	525,613	-0.07(-0.61%)
Oct 09, 2009	10.61	10.89	10.61	10.85	1,390,358	+0.24(+2.29%)
Oct 08, 2009	10.45	10.63	10.44	10.61	1,002,459	+0.24(+2.30%)
Oct 07, 2009	10.29	10.37	10.18	10.37	748,467	+0.09(+0.90%)
Oct 06, 2009	10.23	10.33	10.16	10.28	800,725	+0.13(+1.33%)
Oct 05, 2009	9.905	10.17	9.905	10.14	826,355	+0.17(+1.72%)
Oct 02, 2009	9.956	10.03	9.839	9.969	1,000,228	-0.01(-0.11%)