Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	3.317	3.352	3.295	3.300	1,750,447	+0.00(+0.00%)
Jul 28, 2006	3.281	3.341	3.281	3.300	1,586,373	+0.02(+0.69%)
Jul 27, 2006	3.324	3.371	3.266	3.278	1,491,229	-0.04(-1.06%)
Jul 26, 2006	3.229	3.324	3.229	3.313	1,232,983	+0.07(+2.26%)
Jul 25, 2006	3.214	3.258	3.214	3.239	1,365,989	+0.04(+1.13%)
Jul 24, 2006	3.178	3.212	3.164	3.203	627,170	+0.04(+1.14%)
Jul 21, 2006	3.150	3.175	3.135	3.167	783,478	+0.02(+0.56%)
Jul 20, 2006	3.142	3.180	3.142	3.150	910,659	-0.00(-0.10%)
Jul 19, 2006	3.145	3.163	3.127	3.153	786,390	+0.00(+0.10%)
Jul 18, 2006	3.168	3.186	3.142	3.150	836,875	-0.01(-0.36%)
Jul 17, 2006	3.209	3.209	3.148	3.161	2,253,349	-0.06(-1.73%)
Jul 14, 2006	3.222	3.229	3.202	3.217	1,089,296	+0.01(+0.19%)
Jul 13, 2006	3.219	3.237	3.203	3.211	2,190,243	-0.00(-0.03%)
Jul 12, 2006	3.228	3.228	3.207	3.212	3,486,332	-0.02(-0.70%)
Jul 11, 2006	3.194	3.238	3.194	3.234	988,328	+0.02(+0.67%)
Jul 10, 2006	3.245	3.251	3.186	3.213	3,531,962	-0.03(-0.92%)
Jul 07, 2006	3.225	3.261	3.198	3.243	3,815,451	+0.06(+1.78%)
Jul 06, 2006	3.191	3.217	3.175	3.186	1,224,245	-0.01(-0.32%)
Jul 05, 2006	3.178	3.202	3.156	3.196	6,354,231	+0.03(+0.84%)
Jul 03, 2006	3.137	3.172	3.124	3.169	299,993	+0.02(+0.65%)
Jun 30, 2006	3.156	3.177	3.137	3.149	1,556,276	-0.01(-0.20%)
Jun 29, 2006	3.098	3.167	3.098	3.155	6,614,419	+0.07(+2.30%)
Jun 28, 2006	3.069	3.098	3.063	3.084	1,340,747	+0.02(+0.77%)
Jun 27, 2006	3.091	3.091	3.057	3.060	6,551,314	-0.03(-1.07%)
Jun 26, 2006	3.039	3.110	3.037	3.093	7,244,503	+0.03(+0.87%)
Jun 23, 2006	3.000	3.077	2.988	3.066	6,793,056	+0.05(+1.53%)
Jun 22, 2006	3.054	3.062	3.007	3.020	806,778	-0.04(-1.31%)
Jun 21, 2006	3.092	3.099	3.054	3.060	1,018,424	-0.01(-0.34%)
Jun 20, 2006	3.106	3.108	3.060	3.071	780,565	-0.02(-0.50%)
Jun 19, 2006	3.097	3.097	3.064	3.086	1,262,108	-0.01(-0.37%)
Jun 16, 2006	3.113	3.120	3.085	3.097	1,587,344	-0.01(-0.33%)
Jun 15, 2006	3.065	3.116	3.043	3.108	2,440,723	+0.03(+1.11%)
Jun 14, 2006	3.060	3.099	3.051	3.074	852,408	+0.02(+0.64%)
Jun 13, 2006	3.142	3.161	3.046	3.054	1,357,252	-0.10(-3.04%)
Jun 12, 2006	3.168	3.192	3.132	3.150	1,171,819	+0.00(+0.03%)
Jun 09, 2006	3.157	3.174	3.146	3.149	1,144,635	+0.05(+1.56%)
Jun 08, 2006	3.090	3.107	3.039	3.100	2,000,927	+0.01(+0.17%)
Jun 07, 2006	3.218	3.218	3.091	3.095	1,299,000	-0.07(-2.15%)
Jun 06, 2006	3.198	3.218	3.148	3.163	2,551,401	-0.06(-1.76%)
Jun 05, 2006	3.272	3.272	3.214	3.220	1,930,055	-0.04(-1.23%)
Jun 02, 2006	3.281	3.286	3.255	3.260	2,953,334	+0.01(+0.16%)
Jun 01, 2006	3.256	3.264	3.216	3.255	4,530,969	+0.00(+0.00%)
May 31, 2006	3.214	3.297	3.196	3.255	6,918,296	+0.12(+3.71%)
May 30, 2006	3.073	3.163	3.073	3.138	1,085,413	+0.08(+2.70%)
May 26, 2006	3.069	3.069	3.021	3.056	4,003,796	-0.01(-0.30%)
May 25, 2006	2.956	3.066	2.956	3.065	6,450,345	+0.13(+4.31%)
May 24, 2006	2.946	2.958	2.910	2.939	1,185,411	-0.02(-0.70%)
May 23, 2006	3.018	3.018	2.958	2.959	582,511	-0.05(-1.54%)
May 22, 2006	3.003	3.027	2.955	3.006	554,356	+0.01(+0.38%)
May 19, 2006	2.998	3.034	2.953	2.994	337,856	-0.00(-0.03%)
May 18, 2006	2.972	3.019	2.971	2.995	5,158,140	-0.00(-0.10%)
May 17, 2006	3.061	3.061	2.984	2.998	763,090	-0.07(-2.32%)
May 16, 2006	3.061	3.088	3.061	3.069	1,019,395	+0.02(+0.74%)
May 15, 2006	2.992	3.059	2.992	3.047	2,449,461	+0.03(+0.96%)
May 12, 2006	3.037	3.046	3.008	3.018	842,700	-0.03(-0.85%)
May 11, 2006	3.098	3.098	3.035	3.044	599,987	-0.08(-2.51%)
May 10, 2006	3.091	3.129	3.078	3.122	928,135	+0.02(+0.76%)
May 09, 2006	3.109	3.138	3.090	3.098	1,081,529	-0.01(-0.17%)
May 08, 2006	3.103	3.106	3.077	3.103	2,088,304	-0.00(-0.10%)
May 05, 2006	3.090	3.107	3.071	3.107	580,569	+0.03(+1.11%)
May 04, 2006	3.090	3.104	3.064	3.073	872,796	-0.03(-1.00%)
May 03, 2006	3.106	3.125	3.077	3.103	1,078,617	+0.02(+0.53%)
May 02, 2006	3.089	3.098	3.046	3.087	693,188	+0.02(+0.60%)