Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	3.563	3.574	3.523	3.568	1,441,718	+0.00(+0.03%)
Nov 29, 2006	3.594	3.610	3.541	3.567	1,405,131	-0.03(-0.70%)
Nov 28, 2006	3.540	3.613	3.519	3.592	1,564,334	+0.03(+0.77%)
Nov 27, 2006	3.572	3.572	3.525	3.565	1,316,137	-0.00(-0.11%)
Nov 24, 2006	3.553	3.584	3.552	3.569	354,991	+0.03(+0.94%)
Nov 22, 2006	3.535	3.554	3.505	3.535	1,032,341	+0.00(+0.03%)
Nov 21, 2006	3.476	3.558	3.465	3.534	1,174,733	+0.06(+1.69%)
Nov 20, 2006	3.473	3.508	3.446	3.476	1,351,735	+0.02(+0.59%)
Nov 17, 2006	3.462	3.491	3.428	3.456	1,728,480	+0.02(+0.44%)
Nov 16, 2006	3.450	3.483	3.423	3.440	1,199,454	-0.08(-2.38%)
Nov 15, 2006	3.400	3.524	3.390	3.524	1,504,015	+0.10(+2.92%)
Nov 14, 2006	3.422	3.470	3.412	3.424	1,250,874	+0.00(+0.03%)
Nov 13, 2006	3.456	3.456	3.406	3.423	2,357,378	-0.06(-1.63%)
Nov 10, 2006	3.520	3.530	3.469	3.480	2,365,289	-0.04(-1.23%)
Nov 09, 2006	3.525	3.551	3.497	3.523	1,151,990	-0.01(-0.14%)
Nov 08, 2006	3.461	3.540	3.461	3.528	1,017,509	+0.04(+1.10%)
Nov 07, 2006	3.470	3.498	3.465	3.490	1,115,403	+0.06(+1.80%)
Nov 06, 2006	3.425	3.480	3.415	3.428	1,457,540	-0.02(-0.56%)
Nov 03, 2006	3.482	3.488	3.394	3.447	1,833,296	-0.02(-0.47%)
Nov 02, 2006	3.388	3.521	3.380	3.464	1,941,079	+0.07(+2.12%)
Nov 01, 2006	3.358	3.458	3.342	3.392	1,626,630	-0.04(-1.06%)
Oct 31, 2006	3.336	3.428	3.324	3.428	1,466,439	+0.09(+2.82%)
Oct 30, 2006	3.329	3.346	3.319	3.334	827,653	+0.01(+0.21%)
Oct 27, 2006	3.307	3.343	3.307	3.327	1,513,903	+0.02(+0.61%)
Oct 26, 2006	3.296	3.330	3.281	3.307	913,681	+0.00(+0.06%)
Oct 25, 2006	3.255	3.322	3.245	3.305	1,821,430	+0.04(+1.15%)
Oct 24, 2006	3.226	3.270	3.199	3.267	769,312	+0.03(+0.87%)
Oct 23, 2006	3.221	3.270	3.218	3.239	802,932	+0.01(+0.31%)
Oct 20, 2006	3.229	3.238	3.213	3.229	735,691	+0.02(+0.73%)
Oct 19, 2006	3.158	3.216	3.149	3.206	987,844	+0.06(+1.90%)
Oct 18, 2006	3.145	3.166	3.118	3.146	725,803	+0.00(+0.10%)
Oct 17, 2006	3.137	3.145	3.099	3.143	766,345	+0.01(+0.42%)
Oct 16, 2006	3.125	3.139	3.107	3.130	725,803	+0.00(+0.03%)
Oct 13, 2006	3.129	3.135	3.093	3.129	1,491,160	+0.00(+0.00%)
Oct 12, 2006	3.079	3.147	3.079	3.129	1,315,148	+0.05(+1.54%)
Oct 11, 2006	3.133	3.148	3.066	3.081	1,806,598	-0.06(-2.06%)
Oct 10, 2006	3.169	3.197	3.130	3.146	1,343,824	-0.02(-0.61%)
Oct 09, 2006	3.169	3.196	3.146	3.165	369,823	-0.02(-0.63%)
Oct 06, 2006	3.193	3.214	3.163	3.186	1,172,756	-0.01(-0.41%)
Oct 05, 2006	3.247	3.247	3.186	3.199	1,151,001	-0.03(-0.82%)
Oct 04, 2006	3.235	3.235	3.195	3.225	759,423	-0.01(-0.38%)
Oct 03, 2006	3.251	3.262	3.222	3.237	792,055	-0.04(-1.20%)
Oct 02, 2006	3.256	3.292	3.245	3.277	974,000	+0.01(+0.31%)
Sep 29, 2006	3.289	3.290	3.247	3.266	944,335	-0.05(-1.40%)
Sep 28, 2006	3.307	3.327	3.276	3.313	1,005,643	+0.03(+0.83%)
Sep 27, 2006	3.251	3.294	3.242	3.286	1,014,542	+0.03(+1.06%)
Sep 26, 2006	3.256	3.281	3.248	3.251	601,210	-0.02(-0.56%)
Sep 25, 2006	3.216	3.282	3.216	3.270	1,166,823	+0.05(+1.51%)
Sep 22, 2006	3.268	3.268	3.199	3.221	878,083	-0.03(-0.87%)
Sep 21, 2006	3.229	3.287	3.229	3.249	930,492	+0.01(+0.41%)
Sep 20, 2006	3.270	3.281	3.227	3.236	1,062,995	-0.01(-0.40%)
Sep 19, 2006	3.281	3.312	3.236	3.249	1,183,633	-0.03(-1.02%)
Sep 18, 2006	3.274	3.310	3.239	3.283	1,682,994	+0.03(+0.81%)
Sep 15, 2006	3.216	3.274	3.216	3.256	1,397,221	+0.04(+1.16%)
Sep 14, 2006	3.201	3.254	3.201	3.219	915,659	+0.01(+0.41%)
Sep 13, 2006	3.181	3.213	3.149	3.206	799,966	+0.02(+0.64%)
Sep 12, 2006	3.142	3.189	3.142	3.186	1,222,197	+0.03(+1.06%)
Sep 11, 2006	3.149	3.174	3.106	3.152	1,589,054	-0.02(-0.70%)
Sep 08, 2006	3.200	3.200	3.160	3.174	661,529	-0.02(-0.63%)
Sep 07, 2006	3.178	3.226	3.148	3.195	1,277,572	-0.05(-1.44%)
Sep 06, 2006	3.312	3.321	3.225	3.241	1,600,920	-0.08(-2.41%)
Sep 05, 2006	3.316	3.323	3.304	3.321	848,418	-0.02(-0.61%)