Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	3.719	3.731	3.678	3.725	1,381,010	+0.00(+0.03%)
Nov 29, 2006	3.752	3.769	3.696	3.724	1,345,964	-0.03(-0.70%)
Nov 28, 2006	3.695	3.772	3.674	3.750	1,498,463	+0.03(+0.77%)
Nov 27, 2006	3.729	3.729	3.680	3.722	1,260,717	-0.00(-0.11%)
Nov 24, 2006	3.709	3.742	3.708	3.726	340,043	+0.03(+0.94%)
Nov 22, 2006	3.691	3.710	3.659	3.691	988,872	+0.00(+0.03%)
Nov 21, 2006	3.629	3.714	3.617	3.690	1,125,268	+0.06(+1.69%)
Nov 20, 2006	3.625	3.662	3.598	3.629	1,294,816	+0.02(+0.59%)
Nov 17, 2006	3.614	3.644	3.579	3.607	1,655,697	+0.02(+0.44%)
Nov 16, 2006	3.601	3.636	3.574	3.592	1,148,948	-0.09(-2.38%)
Nov 15, 2006	3.549	3.679	3.539	3.679	1,440,684	+0.10(+2.92%)
Nov 14, 2006	3.573	3.622	3.562	3.575	1,198,202	+0.00(+0.03%)
Nov 13, 2006	3.607	3.607	3.556	3.574	2,258,113	-0.06(-1.63%)
Nov 10, 2006	3.675	3.686	3.621	3.633	2,265,691	-0.05(-1.23%)
Nov 09, 2006	3.680	3.707	3.651	3.678	1,103,482	-0.01(-0.14%)
Nov 08, 2006	3.613	3.695	3.613	3.684	974,664	+0.04(+1.10%)
Nov 07, 2006	3.622	3.652	3.617	3.643	1,068,436	+0.06(+1.80%)
Nov 06, 2006	3.576	3.633	3.565	3.579	1,396,166	-0.02(-0.56%)
Nov 03, 2006	3.635	3.641	3.543	3.599	1,756,100	-0.02(-0.47%)
Nov 02, 2006	3.537	3.676	3.528	3.616	1,859,344	+0.07(+2.12%)
Nov 01, 2006	3.506	3.610	3.489	3.541	1,558,136	-0.04(-1.06%)
Oct 31, 2006	3.483	3.579	3.470	3.579	1,404,690	+0.10(+2.82%)
Oct 30, 2006	3.476	3.493	3.465	3.481	792,802	+0.01(+0.21%)
Oct 27, 2006	3.452	3.490	3.452	3.473	1,450,156	+0.02(+0.61%)
Oct 26, 2006	3.441	3.477	3.425	3.452	875,208	+0.00(+0.06%)
Oct 25, 2006	3.398	3.468	3.388	3.450	1,744,733	+0.04(+1.15%)
Oct 24, 2006	3.368	3.413	3.339	3.411	736,918	+0.03(+0.87%)
Oct 23, 2006	3.363	3.413	3.359	3.382	769,122	+0.01(+0.31%)
Oct 20, 2006	3.371	3.381	3.354	3.371	704,713	+0.02(+0.73%)
Oct 19, 2006	3.297	3.357	3.288	3.347	946,248	+0.06(+1.90%)
Oct 18, 2006	3.283	3.306	3.255	3.284	695,241	+0.00(+0.10%)
Oct 17, 2006	3.275	3.283	3.235	3.281	734,076	+0.01(+0.42%)
Oct 16, 2006	3.262	3.277	3.243	3.268	695,241	+0.00(+0.03%)
Oct 13, 2006	3.266	3.273	3.228	3.266	1,428,370	+0.00(+0.00%)
Oct 12, 2006	3.215	3.285	3.215	3.266	1,259,769	+0.05(+1.54%)
Oct 11, 2006	3.271	3.287	3.201	3.217	1,730,526	-0.07(-2.06%)
Oct 10, 2006	3.309	3.337	3.268	3.284	1,287,238	-0.02(-0.61%)
Oct 09, 2006	3.309	3.336	3.284	3.304	354,251	-0.02(-0.64%)
Oct 06, 2006	3.333	3.355	3.302	3.326	1,123,373	-0.01(-0.41%)
Oct 05, 2006	3.390	3.390	3.326	3.339	1,102,535	-0.03(-0.82%)
Oct 04, 2006	3.377	3.377	3.335	3.367	727,446	-0.01(-0.37%)
Oct 03, 2006	3.394	3.406	3.364	3.379	758,703	-0.04(-1.20%)
Oct 02, 2006	3.400	3.436	3.388	3.421	932,987	+0.01(+0.31%)
Sep 29, 2006	3.433	3.434	3.390	3.410	904,571	-0.05(-1.40%)
Sep 28, 2006	3.452	3.473	3.420	3.459	963,297	+0.03(+0.83%)
Sep 27, 2006	3.394	3.439	3.385	3.430	971,822	+0.04(+1.06%)
Sep 26, 2006	3.400	3.425	3.391	3.394	575,894	-0.02(-0.56%)
Sep 25, 2006	3.357	3.426	3.357	3.413	1,117,690	+0.05(+1.51%)
Sep 22, 2006	3.412	3.412	3.339	3.363	841,109	-0.03(-0.87%)
Sep 21, 2006	3.371	3.431	3.371	3.392	891,310	+0.01(+0.41%)
Sep 20, 2006	3.413	3.425	3.368	3.378	1,018,235	-0.01(-0.40%)
Sep 19, 2006	3.425	3.458	3.378	3.392	1,133,792	-0.03(-1.02%)
Sep 18, 2006	3.417	3.455	3.382	3.427	1,612,126	+0.03(+0.81%)
Sep 15, 2006	3.357	3.417	3.357	3.400	1,338,387	+0.04(+1.16%)
Sep 14, 2006	3.341	3.397	3.341	3.360	877,102	+0.01(+0.41%)
Sep 13, 2006	3.320	3.354	3.288	3.347	766,281	+0.02(+0.63%)
Sep 12, 2006	3.280	3.329	3.280	3.326	1,170,733	+0.03(+1.06%)
Sep 11, 2006	3.288	3.314	3.242	3.291	1,522,143	-0.02(-0.70%)
Sep 08, 2006	3.340	3.340	3.299	3.314	633,673	-0.02(-0.63%)
Sep 07, 2006	3.318	3.368	3.287	3.335	1,223,776	-0.05(-1.44%)
Sep 06, 2006	3.458	3.467	3.367	3.384	1,533,509	-0.08(-2.41%)
Sep 05, 2006	3.462	3.469	3.449	3.467	812,693	-0.02(-0.61%)