Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	3.921	3.953	3.907	3.935	3,249,827	+0.04(+1.08%)
Nov 29, 2007	3.936	3.943	3.857	3.893	6,436,666	-0.10(-2.54%)
Nov 28, 2007	3.906	3.994	3.877	3.994	4,989,153	+0.12(+3.02%)
Nov 27, 2007	3.844	3.900	3.822	3.877	3,945,068	+0.00(+0.05%)
Nov 26, 2007	3.852	3.957	3.852	3.875	5,163,323	-0.01(-0.27%)
Nov 23, 2007	3.913	3.920	3.879	3.885	2,496,807	+0.01(+0.27%)
Nov 21, 2007	3.827	3.921	3.827	3.875	6,499,086	-0.03(-0.73%)
Nov 20, 2007	3.866	3.903	3.841	3.903	2,959,985	+0.03(+0.79%)
Nov 19, 2007	3.961	3.961	3.871	3.872	2,682,457	-0.11(-2.83%)
Nov 16, 2007	4.001	4.007	3.937	3.985	2,966,616	+0.01(+0.13%)
Nov 15, 2007	4.087	4.087	3.960	3.980	3,047,440	-0.11(-2.63%)
Nov 14, 2007	4.149	4.158	4.078	4.088	3,101,117	-0.05(-1.10%)
Nov 13, 2007	4.236	4.257	4.090	4.133	3,239,313	-0.09(-2.12%)
Nov 12, 2007	4.326	4.326	4.207	4.223	1,439,737	-0.14(-3.22%)
Nov 09, 2007	4.456	4.456	4.344	4.363	3,596,027	-0.08(-1.88%)
Nov 08, 2007	4.494	4.494	4.356	4.447	4,064,889	-0.03(-0.73%)
Nov 07, 2007	4.644	4.644	4.456	4.480	1,803,460	-0.18(-3.83%)
Nov 06, 2007	4.597	4.676	4.559	4.658	1,481,413	+0.10(+2.25%)
Nov 05, 2007	4.372	4.571	4.372	4.556	1,466,258	-0.02(-0.35%)
Nov 02, 2007	4.577	4.625	4.510	4.571	2,044,994	+0.05(+1.00%)
Nov 01, 2007	4.496	4.551	4.469	4.526	2,012,790	+0.01(+0.14%)
Oct 31, 2007	4.430	4.570	4.421	4.520	5,278,720	+0.12(+2.76%)
Oct 30, 2007	4.358	4.416	4.328	4.398	2,313,051	+0.03(+0.65%)
Oct 29, 2007	4.307	4.372	4.283	4.370	1,871,658	+0.07(+1.75%)
Oct 26, 2007	4.211	4.296	4.204	4.295	2,661,619	+0.10(+2.39%)
Oct 25, 2007	4.139	4.207	4.124	4.194	2,741,183	+0.09(+2.16%)
Oct 24, 2007	4.110	4.132	4.053	4.106	1,509,829	-0.01(-0.31%)
Oct 23, 2007	4.154	4.154	4.108	4.118	3,319,919	+0.02(+0.46%)
Oct 22, 2007	4.001	4.109	4.001	4.099	1,560,978	+0.05(+1.28%)
Oct 19, 2007	4.116	4.116	4.042	4.048	1,060,858	-0.07(-1.64%)
Oct 18, 2007	4.108	4.132	4.103	4.115	2,045,942	+0.00(+0.05%)
Oct 17, 2007	4.059	4.117	4.059	4.113	1,437,842	+0.08(+2.10%)
Oct 16, 2007	4.070	4.075	4.028	4.029	974,664	-0.03(-0.70%)
Oct 15, 2007	4.112	4.123	4.034	4.057	1,310,918	-0.05(-1.34%)
Oct 12, 2007	4.099	4.136	4.061	4.112	2,079,093	+0.03(+0.70%)
Oct 11, 2007	4.068	4.121	4.053	4.084	1,651,908	+0.03(+0.73%)
Oct 10, 2007	4.041	4.055	4.009	4.054	894,152	+0.02(+0.39%)
Oct 09, 2007	4.032	4.065	3.969	4.038	1,684,113	-0.02(-0.57%)
Oct 08, 2007	4.061	4.075	4.035	4.061	892,258	+0.02(+0.60%)
Oct 05, 2007	4.002	4.053	3.987	4.037	1,388,588	+0.10(+2.47%)
Oct 04, 2007	3.914	3.947	3.896	3.940	1,150,842	+0.04(+1.08%)
Oct 03, 2007	3.883	3.922	3.872	3.898	1,138,528	+0.03(+0.65%)
Oct 02, 2007	3.897	3.907	3.833	3.872	1,497,515	-0.03(-0.89%)
Oct 01, 2007	3.876	3.939	3.876	3.907	1,085,485	+0.04(+0.93%)
Sep 28, 2007	3.881	3.905	3.865	3.871	1,170,733	+0.02(+0.47%)
Sep 27, 2007	3.894	3.894	3.820	3.853	1,320,390	-0.04(-0.92%)
Sep 26, 2007	3.856	3.889	3.829	3.889	1,673,694	+0.03(+0.82%)
Sep 25, 2007	3.882	3.898	3.845	3.858	955,720	-0.03(-0.68%)
Sep 24, 2007	3.851	3.901	3.824	3.884	1,887,760	+0.06(+1.46%)
Sep 21, 2007	3.799	3.848	3.781	3.828	5,897,238	+0.05(+1.43%)
Sep 20, 2007	3.804	3.806	3.764	3.774	4,786,178	+0.04(+1.13%)
Sep 19, 2007	3.775	3.788	3.708	3.732	3,901,497	-0.03(-0.81%)
Sep 18, 2007	3.692	3.766	3.667	3.763	1,837,559	+0.10(+2.65%)
Sep 17, 2007	3.699	3.722	3.642	3.666	993,607	-0.02(-0.66%)
Sep 14, 2007	3.662	3.717	3.655	3.690	1,235,142	+0.02(+0.60%)
Sep 13, 2007	3.625	3.681	3.620	3.668	988,872	+0.05(+1.40%)
Sep 12, 2007	3.630	3.630	3.600	3.617	944,353	+0.01(+0.29%)
Sep 11, 2007	3.566	3.614	3.553	3.606	1,416,057	+0.08(+2.15%)
Sep 10, 2007	3.555	3.564	3.526	3.530	1,020,129	-0.04(-1.01%)
Sep 07, 2007	3.542	3.569	3.506	3.566	1,309,024	+0.01(+0.42%)
Sep 06, 2007	3.581	3.586	3.534	3.552	939,617	-0.03(-0.85%)
Sep 05, 2007	3.546	3.619	3.546	3.582	2,094,249	-0.00(-0.12%)