Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	3.290	3.291	3.248	3.267	944,060	-0.05(-1.40%)
Sep 28, 2006	3.308	3.328	3.277	3.314	1,005,350	+0.03(+0.83%)
Sep 27, 2006	3.252	3.295	3.243	3.287	1,014,247	+0.03(+1.06%)
Sep 26, 2006	3.257	3.282	3.249	3.252	601,035	-0.02(-0.56%)
Sep 25, 2006	3.217	3.283	3.217	3.270	1,166,483	+0.05(+1.51%)
Sep 22, 2006	3.269	3.269	3.200	3.222	877,828	-0.03(-0.87%)
Sep 21, 2006	3.230	3.288	3.230	3.250	930,221	+0.01(+0.41%)
Sep 20, 2006	3.270	3.282	3.228	3.237	1,062,686	-0.01(-0.40%)
Sep 19, 2006	3.282	3.313	3.237	3.250	1,183,289	-0.03(-1.02%)
Sep 18, 2006	3.275	3.311	3.240	3.284	1,682,504	+0.03(+0.81%)
Sep 15, 2006	3.217	3.275	3.217	3.257	1,396,814	+0.04(+1.16%)
Sep 14, 2006	3.202	3.255	3.202	3.220	915,393	+0.01(+0.41%)
Sep 13, 2006	3.181	3.214	3.150	3.207	799,733	+0.02(+0.63%)
Sep 12, 2006	3.143	3.190	3.143	3.187	1,221,842	+0.03(+1.06%)
Sep 11, 2006	3.150	3.175	3.107	3.153	1,588,592	-0.02(-0.70%)
Sep 08, 2006	3.201	3.201	3.161	3.175	661,336	-0.02(-0.63%)
Sep 07, 2006	3.179	3.227	3.149	3.196	1,277,200	-0.05(-1.44%)
Sep 06, 2006	3.313	3.322	3.226	3.242	1,600,455	-0.08(-2.41%)
Sep 05, 2006	3.317	3.324	3.305	3.322	848,172	-0.02(-0.61%)
Sep 01, 2006	3.333	3.367	3.323	3.342	766,122	+0.01(+0.18%)
Aug 31, 2006	3.340	3.348	3.324	3.336	559,516	-0.00(-0.03%)
Aug 30, 2006	3.358	3.358	3.319	3.337	868,931	-0.02(-0.63%)
Aug 29, 2006	3.353	3.366	3.334	3.358	1,302,903	+0.01(+0.15%)
Aug 28, 2006	3.289	3.372	3.283	3.353	1,531,257	+0.06(+1.87%)
Aug 25, 2006	3.298	3.326	3.290	3.292	1,067,629	+0.01(+0.28%)
Aug 24, 2006	3.313	3.313	3.262	3.283	935,164	-0.02(-0.58%)
Aug 23, 2006	3.252	3.302	3.248	3.302	1,162,529	+0.06(+1.81%)
Aug 22, 2006	3.229	3.264	3.217	3.243	649,474	+0.02(+0.53%)
Aug 21, 2006	3.211	3.230	3.203	3.226	744,374	+0.04(+1.24%)
Aug 18, 2006	3.207	3.221	3.174	3.187	1,141,770	-0.04(-1.19%)
Aug 17, 2006	3.203	3.230	3.183	3.225	1,200,094	+0.01(+0.19%)
Aug 16, 2006	3.244	3.286	3.209	3.219	1,175,380	+0.00(+0.00%)
Aug 15, 2006	3.198	3.230	3.185	3.219	881,782	+0.03(+1.08%)
Aug 14, 2006	3.235	3.244	3.172	3.184	996,453	-0.05(-1.56%)
Aug 11, 2006	3.289	3.297	3.229	3.235	1,168,460	-0.09(-2.65%)
Aug 10, 2006	3.266	3.323	3.261	3.323	1,344,421	+0.03(+0.77%)
Aug 09, 2006	3.303	3.345	3.276	3.298	1,111,125	+0.00(+0.09%)
Aug 08, 2006	3.299	3.340	3.269	3.295	1,347,387	+0.02(+0.56%)
Aug 07, 2006	3.288	3.322	3.262	3.277	776,996	-0.00(-0.12%)
Aug 04, 2006	3.284	3.297	3.257	3.281	2,057,163	-0.00(-0.09%)
Aug 03, 2006	3.276	3.310	3.272	3.284	1,961,274	-0.01(-0.43%)
Aug 02, 2006	3.279	3.323	3.268	3.298	1,458,104	+0.02(+0.62%)
Aug 01, 2006	3.227	3.279	3.193	3.278	1,218,876	+0.04(+1.12%)
Jul 31, 2006	3.257	3.292	3.236	3.241	1,782,347	+0.00(+0.00%)
Jul 28, 2006	3.222	3.282	3.222	3.241	1,615,283	+0.02(+0.69%)
Jul 27, 2006	3.264	3.311	3.208	3.219	1,518,405	-0.03(-1.06%)
Jul 26, 2006	3.171	3.264	3.171	3.253	1,255,452	+0.07(+2.26%)
Jul 25, 2006	3.156	3.200	3.156	3.181	1,390,883	+0.04(+1.13%)
Jul 24, 2006	3.121	3.154	3.108	3.146	638,600	+0.04(+1.14%)
Jul 21, 2006	3.093	3.118	3.079	3.111	797,756	+0.02(+0.56%)
Jul 20, 2006	3.085	3.123	3.085	3.093	927,255	-0.00(-0.10%)
Jul 19, 2006	3.088	3.107	3.071	3.096	800,721	+0.00(+0.10%)
Jul 18, 2006	3.112	3.129	3.085	3.093	852,126	-0.01(-0.36%)
Jul 17, 2006	3.151	3.151	3.091	3.105	2,294,414	-0.05(-1.73%)
Jul 14, 2006	3.164	3.171	3.145	3.159	1,109,148	+0.01(+0.19%)
Jul 13, 2006	3.161	3.179	3.146	3.153	2,230,158	-0.00(-0.03%)
Jul 12, 2006	3.170	3.170	3.150	3.154	3,549,866	-0.02(-0.70%)
Jul 11, 2006	3.137	3.180	3.137	3.176	1,006,339	+0.02(+0.67%)
Jul 10, 2006	3.187	3.193	3.129	3.155	3,596,328	-0.03(-0.92%)
Jul 07, 2006	3.167	3.203	3.141	3.184	3,884,983	+0.06(+1.78%)
Jul 06, 2006	3.134	3.159	3.118	3.129	1,246,555	-0.01(-0.32%)
Jul 05, 2006	3.121	3.145	3.099	3.139	6,470,030	+0.03(+0.85%)