Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	2.954	3.018	2.940	2.992	4,809,784	+0.04(+1.48%)
Aug 30, 2005	2.915	2.948	2.885	2.948	4,461,779	+0.03(+1.14%)
Aug 29, 2005	2.874	2.922	2.812	2.915	1,088,504	+0.05(+1.87%)
Aug 26, 2005	2.949	2.951	2.861	2.861	3,738,087	-0.09(-3.02%)
Aug 25, 2005	2.945	2.974	2.920	2.950	4,008,977	+0.01(+0.21%)
Aug 24, 2005	2.903	2.946	2.901	2.944	441,926	+0.05(+1.64%)
Aug 23, 2005	2.891	2.919	2.881	2.897	489,381	+0.02(+0.74%)
Aug 22, 2005	2.885	2.885	2.866	2.876	523,984	+0.01(+0.28%)
Aug 19, 2005	2.847	2.876	2.847	2.868	432,040	+0.03(+1.03%)
Aug 18, 2005	2.883	2.884	2.833	2.838	1,132,004	-0.05(-1.58%)
Aug 17, 2005	2.870	2.909	2.852	2.884	610,985	-0.00(-0.10%)
Aug 16, 2005	2.948	2.948	2.868	2.887	993,593	-0.06(-1.96%)
Aug 15, 2005	2.978	2.978	2.933	2.944	917,467	-0.03(-0.89%)
Aug 12, 2005	2.954	2.975	2.943	2.971	524,973	+0.02(+0.69%)
Aug 11, 2005	2.973	2.992	2.943	2.950	611,974	-0.03(-0.88%)
Aug 10, 2005	2.964	2.983	2.957	2.977	1,037,094	+0.01(+0.44%)
Aug 09, 2005	2.998	3.004	2.933	2.964	1,122,118	-0.02(-0.68%)
Aug 08, 2005	3.003	3.027	2.969	2.984	1,057,855	+0.00(+0.10%)
Aug 05, 2005	3.028	3.028	2.975	2.981	619,883	-0.05(-1.57%)
Aug 04, 2005	3.015	3.049	3.007	3.028	867,046	+0.03(+0.94%)
Aug 03, 2005	3.013	3.018	2.955	3.000	979,752	+0.00(+0.10%)
Aug 02, 2005	3.026	3.063	2.994	2.997	1,650,057	+0.09(+3.10%)
Aug 01, 2005	2.909	2.917	2.897	2.907	437,972	-0.01(-0.35%)
Jul 29, 2005	2.891	2.934	2.867	2.917	789,931	+0.02(+0.63%)
Jul 28, 2005	2.877	2.908	2.873	2.899	733,578	-0.02(-0.69%)
Jul 27, 2005	2.864	2.919	2.841	2.919	748,408	+0.05(+1.62%)
Jul 26, 2005	2.898	2.898	2.857	2.873	476,529	-0.03(-1.08%)
Jul 25, 2005	2.893	2.908	2.864	2.904	1,016,332	+0.02(+0.81%)
Jul 22, 2005	2.880	2.898	2.857	2.881	452,801	+0.01(+0.46%)
Jul 21, 2005	2.869	2.930	2.868	2.868	880,887	+0.00(+0.00%)
Jul 20, 2005	2.900	2.921	2.844	2.868	1,149,800	-0.03(-1.08%)
Jul 19, 2005	2.884	2.899	2.860	2.899	793,886	+0.01(+0.39%)
Jul 18, 2005	2.934	2.934	2.884	2.888	956,024	-0.02(-0.66%)
Jul 15, 2005	2.932	2.932	2.861	2.907	1,088,504	-0.01(-0.48%)
Jul 14, 2005	2.998	3.014	2.918	2.921	703,919	-0.06(-1.90%)
Jul 13, 2005	3.001	3.013	2.969	2.978	632,736	-0.04(-1.21%)
Jul 12, 2005	2.992	3.021	2.968	3.014	750,385	+0.05(+1.67%)
Jul 11, 2005	2.971	2.993	2.949	2.965	1,696,524	-0.01(-0.41%)
Jul 08, 2005	2.972	2.984	2.955	2.977	732,589	+0.02(+0.58%)
Jul 07, 2005	2.941	3.009	2.922	2.960	1,049,946	+0.02(+0.72%)
Jul 06, 2005	2.885	2.964	2.885	2.938	1,112,231	+0.05(+1.89%)
Jul 05, 2005	2.913	2.913	2.844	2.884	1,878,435	-0.08(-2.63%)
Jul 01, 2005	2.908	3.021	2.908	2.962	475,540	+0.08(+2.74%)
Jun 30, 2005	2.927	2.935	2.875	2.883	443,904	-0.05(-1.55%)
Jun 29, 2005	2.918	2.928	2.846	2.928	482,461	+0.03(+0.87%)
Jun 28, 2005	2.882	2.972	2.851	2.903	865,069	+0.03(+0.88%)
Jun 27, 2005	2.815	2.904	2.812	2.878	985,684	+0.07(+2.60%)
Jun 24, 2005	2.842	2.892	2.804	2.805	848,262	-0.04(-1.32%)
Jun 23, 2005	2.852	2.881	2.825	2.842	488,393	-0.02(-0.71%)
Jun 22, 2005	2.816	2.864	2.816	2.862	1,093,447	+0.05(+1.87%)
Jun 21, 2005	2.845	2.858	2.799	2.810	751,374	-0.03(-1.14%)
Jun 20, 2005	2.812	2.877	2.801	2.842	1,335,666	+0.04(+1.48%)
Jun 17, 2005	2.774	2.829	2.773	2.801	1,049,946	+0.03(+1.13%)
Jun 16, 2005	2.756	2.791	2.741	2.769	976,786	+0.03(+0.96%)
Jun 15, 2005	2.756	2.776	2.731	2.743	384,585	+0.02(+0.67%)
Jun 14, 2005	2.705	2.727	2.685	2.725	456,756	+0.01(+0.48%)
Jun 13, 2005	2.730	2.735	2.685	2.712	568,473	-0.00(-0.07%)
Jun 10, 2005	2.697	2.762	2.697	2.714	528,927	+0.02(+0.68%)
Jun 09, 2005	2.702	2.712	2.663	2.696	716,771	-0.01(-0.30%)
Jun 08, 2005	2.704	2.742	2.703	2.704	438,960	+0.01(+0.41%)
Jun 07, 2005	2.724	2.738	2.682	2.693	625,815	-0.03(-0.93%)
Jun 06, 2005	2.782	2.782	2.711	2.718	743,465	-0.02(-0.85%)
Jun 03, 2005	2.684	2.744	2.681	2.741	584,292	+0.07(+2.61%)
Jun 02, 2005	2.721	2.721	2.657	2.671	727,646	-0.05(-1.68%)