Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	3.719	3.730	3.678	3.724	1,381,266	+0.00(+0.03%)
Nov 29, 2006	3.751	3.768	3.695	3.723	1,346,213	-0.03(-0.70%)
Nov 28, 2006	3.694	3.771	3.673	3.749	1,498,740	+0.03(+0.77%)
Nov 27, 2006	3.728	3.728	3.680	3.721	1,260,950	-0.00(-0.11%)
Nov 24, 2006	3.708	3.741	3.707	3.725	340,106	+0.03(+0.94%)
Nov 22, 2006	3.690	3.709	3.659	3.690	989,054	+0.00(+0.03%)
Nov 21, 2006	3.628	3.713	3.616	3.689	1,125,476	+0.06(+1.69%)
Nov 20, 2006	3.625	3.662	3.597	3.628	1,295,055	+0.02(+0.59%)
Nov 17, 2006	3.613	3.644	3.578	3.607	1,656,003	+0.02(+0.44%)
Nov 16, 2006	3.600	3.635	3.573	3.591	1,149,160	-0.09(-2.38%)
Nov 15, 2006	3.549	3.679	3.538	3.679	1,440,950	+0.10(+2.92%)
Nov 14, 2006	3.572	3.622	3.561	3.574	1,198,423	+0.00(+0.03%)
Nov 13, 2006	3.607	3.607	3.555	3.573	2,258,531	-0.06(-1.63%)
Nov 10, 2006	3.674	3.685	3.621	3.632	2,266,110	-0.05(-1.23%)
Nov 09, 2006	3.680	3.706	3.650	3.678	1,103,686	-0.01(-0.14%)
Nov 08, 2006	3.612	3.694	3.612	3.683	974,844	+0.04(+1.10%)
Nov 07, 2006	3.622	3.651	3.616	3.643	1,068,634	+0.06(+1.80%)
Nov 06, 2006	3.575	3.632	3.565	3.578	1,396,424	-0.02(-0.56%)
Nov 03, 2006	3.634	3.641	3.542	3.598	1,756,425	-0.02(-0.47%)
Nov 02, 2006	3.536	3.675	3.528	3.615	1,859,688	+0.07(+2.12%)
Nov 01, 2006	3.505	3.609	3.489	3.540	1,558,424	-0.04(-1.06%)
Oct 31, 2006	3.482	3.578	3.470	3.578	1,404,950	+0.10(+2.82%)
Oct 30, 2006	3.475	3.493	3.464	3.480	792,949	+0.01(+0.21%)
Oct 27, 2006	3.452	3.490	3.452	3.473	1,450,424	+0.02(+0.61%)
Oct 26, 2006	3.440	3.476	3.424	3.452	875,370	+0.00(+0.06%)
Oct 25, 2006	3.398	3.467	3.387	3.450	1,745,056	+0.04(+1.15%)
Oct 24, 2006	3.367	3.413	3.339	3.410	737,054	+0.03(+0.87%)
Oct 23, 2006	3.362	3.413	3.359	3.381	769,264	+0.01(+0.31%)
Oct 20, 2006	3.370	3.380	3.353	3.370	704,843	+0.02(+0.73%)
Oct 19, 2006	3.296	3.357	3.287	3.346	946,423	+0.06(+1.90%)
Oct 18, 2006	3.283	3.305	3.254	3.284	695,370	+0.00(+0.10%)
Oct 17, 2006	3.274	3.283	3.234	3.281	734,212	+0.01(+0.42%)
Oct 16, 2006	3.262	3.276	3.243	3.267	695,370	+0.00(+0.03%)
Oct 13, 2006	3.266	3.272	3.228	3.266	1,428,634	+0.00(+0.00%)
Oct 12, 2006	3.214	3.285	3.214	3.266	1,260,002	+0.05(+1.54%)
Oct 11, 2006	3.270	3.286	3.200	3.216	1,730,846	-0.07(-2.06%)
Oct 10, 2006	3.308	3.337	3.267	3.284	1,287,476	-0.02(-0.61%)
Oct 09, 2006	3.308	3.336	3.284	3.304	354,316	-0.02(-0.63%)
Oct 06, 2006	3.332	3.355	3.302	3.325	1,123,581	-0.01(-0.41%)
Oct 05, 2006	3.389	3.389	3.325	3.339	1,102,739	-0.03(-0.82%)
Oct 04, 2006	3.377	3.377	3.334	3.366	727,580	-0.01(-0.37%)
Oct 03, 2006	3.394	3.405	3.363	3.379	758,843	-0.04(-1.20%)
Oct 02, 2006	3.399	3.436	3.387	3.420	933,160	+0.01(+0.31%)
Sep 29, 2006	3.433	3.434	3.389	3.409	904,738	-0.05(-1.40%)
Sep 28, 2006	3.452	3.473	3.419	3.458	963,475	+0.03(+0.83%)
Sep 27, 2006	3.394	3.438	3.384	3.429	972,002	+0.04(+1.06%)
Sep 26, 2006	3.399	3.424	3.390	3.394	576,001	-0.02(-0.56%)
Sep 25, 2006	3.357	3.425	3.357	3.413	1,117,897	+0.05(+1.51%)
Sep 22, 2006	3.412	3.412	3.339	3.362	841,265	-0.03(-0.87%)
Sep 21, 2006	3.370	3.431	3.370	3.391	891,475	+0.01(+0.41%)
Sep 20, 2006	3.413	3.424	3.368	3.378	1,018,423	-0.01(-0.40%)
Sep 19, 2006	3.424	3.457	3.378	3.391	1,134,002	-0.03(-1.02%)
Sep 18, 2006	3.417	3.455	3.381	3.426	1,612,424	+0.03(+0.81%)
Sep 15, 2006	3.357	3.417	3.357	3.399	1,338,634	+0.04(+1.16%)
Sep 14, 2006	3.341	3.397	3.341	3.360	877,265	+0.01(+0.41%)
Sep 13, 2006	3.320	3.353	3.287	3.346	766,422	+0.02(+0.63%)
Sep 12, 2006	3.280	3.328	3.280	3.325	1,170,950	+0.03(+1.06%)
Sep 11, 2006	3.287	3.313	3.242	3.290	1,522,424	-0.02(-0.70%)
Sep 08, 2006	3.340	3.340	3.299	3.313	633,790	-0.02(-0.63%)
Sep 07, 2006	3.318	3.367	3.286	3.334	1,224,002	-0.05(-1.44%)
Sep 06, 2006	3.457	3.466	3.366	3.383	1,533,792	-0.08(-2.41%)
Sep 05, 2006	3.461	3.469	3.448	3.466	812,843	-0.02(-0.61%)