Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	3.267	3.298	3.222	3.239	4,032,956	+0.09(+2.88%)
Oct 28, 2005	3.180	3.197	3.143	3.149	811,896	-0.01(-0.23%)
Oct 27, 2005	3.122	3.187	3.103	3.156	1,135,897	+0.03(+1.08%)
Oct 26, 2005	3.159	3.181	3.105	3.122	1,243,897	-0.04(-1.17%)
Oct 25, 2005	3.130	3.186	3.124	3.159	1,336,739	+0.05(+1.49%)
Oct 24, 2005	3.065	3.121	3.041	3.113	1,420,108	+0.05(+1.55%)
Oct 21, 2005	3.032	3.090	2.971	3.065	1,569,793	+0.01(+0.24%)
Oct 20, 2005	3.087	3.094	3.029	3.058	1,927,899	-0.02(-0.62%)
Oct 19, 2005	3.040	3.078	2.994	3.077	1,575,477	+0.04(+1.29%)
Oct 18, 2005	3.076	3.076	3.022	3.038	1,689,161	-0.07(-2.14%)
Oct 17, 2005	3.135	3.163	3.084	3.104	1,573,582	+0.01(+0.38%)
Oct 14, 2005	3.093	3.104	3.064	3.093	1,699,582	+0.00(+0.14%)
Oct 13, 2005	3.169	3.178	3.057	3.089	2,926,427	-0.11(-3.34%)
Oct 12, 2005	3.230	3.232	3.181	3.195	2,351,373	+0.03(+1.00%)
Oct 11, 2005	3.195	3.201	3.143	3.163	1,382,213	-0.03(-0.96%)
Oct 10, 2005	3.198	3.219	3.169	3.194	595,896	+0.01(+0.33%)
Oct 07, 2005	3.193	3.237	3.120	3.184	1,853,056	+0.02(+0.53%)
Oct 06, 2005	3.182	3.210	3.060	3.167	2,718,953	-0.03(-0.99%)
Oct 05, 2005	3.295	3.299	3.188	3.198	1,167,160	-0.10(-2.92%)
Oct 04, 2005	3.357	3.357	3.287	3.294	1,055,370	-0.05(-1.39%)
Oct 03, 2005	3.388	3.391	3.327	3.341	898,107	-0.03(-0.85%)
Sep 30, 2005	3.346	3.397	3.342	3.369	1,166,213	+0.03(+0.82%)
Sep 29, 2005	3.359	3.374	3.314	3.342	1,944,951	-0.01(-0.38%)
Sep 28, 2005	3.431	3.431	3.338	3.355	1,529,056	-0.06(-1.82%)
Sep 27, 2005	3.418	3.425	3.395	3.417	766,422	+0.00(+0.09%)
Sep 26, 2005	3.431	3.452	3.376	3.414	1,060,107	-0.01(-0.34%)
Sep 23, 2005	3.425	3.431	3.286	3.425	1,434,319	+0.09(+2.79%)
Sep 22, 2005	3.407	3.413	3.327	3.332	1,580,214	-0.05(-1.47%)
Sep 21, 2005	3.405	3.432	3.368	3.382	1,006,107	+0.00(+0.09%)
Sep 20, 2005	3.444	3.444	3.361	3.379	1,871,056	-0.05(-1.36%)
Sep 19, 2005	3.436	3.441	3.386	3.425	1,501,582	+0.09(+2.59%)
Sep 16, 2005	3.296	3.362	3.292	3.339	1,632,319	+0.05(+1.54%)
Sep 15, 2005	3.235	3.290	3.215	3.288	6,417,488	+0.05(+1.43%)
Sep 14, 2005	3.239	3.255	3.219	3.242	5,952,329	+0.01(+0.20%)
Sep 13, 2005	3.219	3.249	3.197	3.235	8,597,388	+0.02(+0.49%)
Sep 12, 2005	3.325	3.325	3.197	3.219	9,481,284	-0.01(-0.42%)
Sep 09, 2005	3.131	3.233	3.123	3.233	9,234,968	+0.13(+4.18%)
Sep 08, 2005	3.148	3.161	3.093	3.103	6,724,436	-0.04(-1.41%)
Sep 07, 2005	3.206	3.212	3.130	3.148	8,048,860	-0.06(-1.97%)
Sep 06, 2005	3.217	3.226	3.195	3.211	5,808,329	+0.02(+0.60%)
Sep 02, 2005	3.119	3.215	3.084	3.192	4,440,326	+0.07(+2.20%)
Sep 01, 2005	3.120	3.177	3.114	3.123	1,143,476	+0.00(+0.03%)
Aug 31, 2005	3.082	3.150	3.068	3.122	4,608,957	+0.05(+1.48%)
Aug 30, 2005	3.042	3.077	3.010	3.077	4,275,483	+0.03(+1.15%)
Aug 29, 2005	2.999	3.049	2.934	3.042	1,043,055	+0.06(+1.87%)
Aug 26, 2005	3.078	3.080	2.986	2.986	3,582,008	-0.09(-3.02%)
Aug 25, 2005	3.074	3.103	3.047	3.079	3,841,587	+0.01(+0.21%)
Aug 24, 2005	3.029	3.075	3.027	3.073	423,474	+0.05(+1.64%)
Aug 23, 2005	3.017	3.046	3.006	3.023	468,948	+0.02(+0.74%)
Aug 22, 2005	3.010	3.010	2.990	3.001	502,106	+0.01(+0.28%)
Aug 19, 2005	2.971	3.001	2.971	2.992	414,000	+0.03(+1.03%)
Aug 18, 2005	3.008	3.009	2.957	2.962	1,084,739	-0.05(-1.58%)
Aug 17, 2005	2.995	3.036	2.977	3.009	585,475	-0.00(-0.11%)
Aug 16, 2005	3.077	3.077	2.992	3.013	952,107	-0.06(-1.96%)
Aug 15, 2005	3.108	3.108	3.061	3.073	879,159	-0.03(-0.89%)
Aug 12, 2005	3.082	3.104	3.072	3.100	503,053	+0.02(+0.69%)
Aug 11, 2005	3.102	3.122	3.072	3.079	586,422	-0.03(-0.88%)
Aug 10, 2005	3.093	3.113	3.085	3.106	993,791	+0.01(+0.44%)
Aug 09, 2005	3.129	3.135	3.061	3.093	1,075,265	-0.02(-0.68%)
Aug 08, 2005	3.134	3.159	3.098	3.114	1,013,686	+0.00(+0.10%)
Aug 05, 2005	3.160	3.160	3.104	3.111	594,001	-0.05(-1.57%)
Aug 04, 2005	3.147	3.181	3.138	3.160	830,844	+0.03(+0.94%)
Aug 03, 2005	3.144	3.150	3.083	3.131	938,844	+0.00(+0.10%)
Aug 02, 2005	3.158	3.196	3.124	3.128	1,581,161	+0.09(+3.10%)