Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	3.669	3.693	3.651	3.663	2,036,849	+0.01(+0.37%)
May 30, 2007	3.573	3.653	3.561	3.649	2,879,355	+0.07(+2.02%)
May 29, 2007	3.559	3.592	3.548	3.577	1,418,415	+0.01(+0.29%)
May 25, 2007	3.556	3.592	3.554	3.567	1,776,660	+0.04(+1.20%)
May 24, 2007	3.564	3.569	3.518	3.525	2,053,353	-0.04(-1.10%)
May 23, 2007	3.574	3.584	3.554	3.564	2,663,049	+0.01(+0.20%)
May 22, 2007	3.544	3.562	3.533	3.557	3,464,973	+0.00(+0.03%)
May 21, 2007	3.511	3.556	3.511	3.556	1,132,014	+0.05(+1.41%)
May 18, 2007	3.502	3.508	3.483	3.506	1,082,500	+0.02(+0.44%)
May 17, 2007	3.499	3.505	3.474	3.491	2,602,856	-0.00(-0.03%)
May 16, 2007	3.519	3.527	3.487	3.492	3,569,825	-0.02(-0.47%)
May 15, 2007	3.484	3.529	3.478	3.508	1,078,617	+0.04(+1.01%)
May 14, 2007	3.481	3.494	3.456	3.473	1,351,427	-0.01(-0.30%)
May 11, 2007	3.458	3.488	3.451	3.484	2,061,120	-0.01(-0.24%)
May 10, 2007	3.504	3.525	3.483	3.492	1,760,156	-0.02(-0.62%)
May 09, 2007	3.484	3.552	3.467	3.513	6,315,397	+0.02(+0.53%)
May 08, 2007	3.491	3.512	3.476	3.495	891,242	-0.01(-0.26%)
May 07, 2007	3.505	3.519	3.488	3.504	1,112,597	+0.00(+0.03%)
May 04, 2007	3.474	3.504	3.461	3.503	1,615,498	+0.05(+1.34%)
May 03, 2007	3.462	3.479	3.436	3.457	1,231,584	+0.00(+0.09%)
May 02, 2007	3.422	3.454	3.403	3.454	1,270,982	+0.04(+1.12%)
May 01, 2007	3.404	3.422	3.352	3.416	1,177,644	+0.02(+0.48%)
Apr 30, 2007	3.423	3.431	3.387	3.399	1,574,723	-0.02(-0.48%)
Apr 27, 2007	3.429	3.429	3.406	3.416	624,365	-0.01(-0.30%)
Apr 26, 2007	3.434	3.460	3.415	3.426	1,240,749	-0.02(-0.48%)
Apr 25, 2007	3.445	3.472	3.431	3.442	1,330,068	+0.01(+0.27%)
Apr 24, 2007	3.447	3.463	3.419	3.433	1,555,306	-0.01(-0.42%)
Apr 23, 2007	3.436	3.452	3.412	3.447	2,537,809	+0.02(+0.57%)
Apr 20, 2007	3.386	3.431	3.380	3.428	1,056,287	+0.06(+1.77%)
Apr 19, 2007	3.377	3.392	3.363	3.368	1,032,016	-0.03(-0.85%)
Apr 18, 2007	3.356	3.403	3.355	3.397	1,953,355	+0.04(+1.29%)
Apr 17, 2007	3.367	3.375	3.341	3.354	1,094,151	-0.01(-0.21%)
Apr 16, 2007	3.367	3.384	3.356	3.361	917,455	+0.01(+0.40%)
Apr 13, 2007	3.357	3.366	3.335	3.348	634,937	-0.01(-0.25%)
Apr 12, 2007	3.330	3.360	3.330	3.356	941,727	+0.03(+0.77%)
Apr 11, 2007	3.319	3.338	3.314	3.330	1,196,090	+0.02(+0.69%)
Apr 10, 2007	3.343	3.358	3.302	3.307	1,867,920	-0.04(-1.05%)
Apr 09, 2007	3.342	3.360	3.327	3.342	1,021,337	-0.00(-0.12%)
Apr 05, 2007	3.356	3.361	3.330	3.347	1,350,456	-0.00(-0.06%)
Apr 04, 2007	3.325	3.360	3.325	3.349	814,545	+0.00(+0.06%)
Apr 03, 2007	3.370	3.370	3.340	3.347	706,780	-0.01(-0.37%)
Apr 02, 2007	3.358	3.380	3.342	3.359	1,332,980	-0.00(-0.12%)
Mar 30, 2007	3.415	3.432	3.334	3.363	1,979,568	-0.03(-0.97%)
Mar 29, 2007	3.382	3.411	3.372	3.396	1,087,355	+0.01(+0.27%)
Mar 28, 2007	3.378	3.393	3.361	3.387	2,031,994	+0.01(+0.34%)
Mar 27, 2007	3.394	3.409	3.370	3.375	2,112,575	-0.05(-1.41%)
Mar 26, 2007	3.450	3.450	3.406	3.424	1,077,646	-0.03(-0.79%)
Mar 23, 2007	3.447	3.462	3.440	3.451	749,498	+0.00(+0.11%)
Mar 22, 2007	3.445	3.469	3.441	3.447	732,993	+0.00(+0.03%)
Mar 21, 2007	3.406	3.450	3.400	3.446	1,241,720	+0.05(+1.33%)
Mar 20, 2007	3.335	3.403	3.335	3.401	1,571,810	+0.07(+2.20%)
Mar 19, 2007	3.344	3.347	3.298	3.328	1,099,976	+0.00(+0.03%)
Mar 16, 2007	3.264	3.332	3.260	3.327	1,670,837	+0.06(+1.86%)
Mar 15, 2007	3.298	3.306	3.256	3.266	841,729	-0.01(-0.28%)
Mar 14, 2007	3.273	3.290	3.222	3.275	1,096,092	-0.01(-0.25%)
Mar 13, 2007	3.335	3.352	3.274	3.284	1,246,574	-0.05(-1.54%)
Mar 12, 2007	3.327	3.338	3.306	3.335	797,070	+0.01(+0.43%)
Mar 09, 2007	3.291	3.351	3.291	3.321	1,262,108	+0.05(+1.58%)
Mar 08, 2007	3.231	3.286	3.231	3.269	1,655,303	+0.02(+0.73%)
Mar 07, 2007	3.234	3.254	3.227	3.246	1,199,974	+0.01(+0.19%)
Mar 06, 2007	3.227	3.259	3.227	3.239	1,461,133	+0.05(+1.68%)
Mar 05, 2007	3.218	3.245	3.186	3.186	1,596,081	-0.07(-2.06%)
Mar 02, 2007	3.270	3.306	3.250	3.253	2,119,371	-0.06(-1.93%)