Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	3.100	3.125	3.079	3.124	3,288,304	-0.00(-0.10%)
Nov 26, 2008	3.109	3.148	3.035	3.128	7,735,015	-0.02(-0.74%)
Nov 25, 2008	3.220	3.262	3.078	3.151	8,540,006	+0.02(+0.71%)
Nov 24, 2008	3.059	3.194	3.011	3.129	8,641,980	+0.11(+3.78%)
Nov 21, 2008	2.884	3.026	2.775	3.015	14,024,400	+0.20(+7.29%)
Nov 20, 2008	2.981	3.009	2.802	2.810	11,449,437	-0.20(-6.66%)
Nov 19, 2008	3.185	3.225	3.005	3.010	9,784,386	-0.18(-5.63%)
Nov 18, 2008	3.282	3.323	3.102	3.190	9,027,911	-0.18(-5.24%)
Nov 17, 2008	3.381	3.485	3.346	3.366	6,127,896	-0.03(-0.87%)
Nov 14, 2008	3.413	3.496	3.370	3.396	0	-0.08(-2.28%)
Nov 13, 2008	3.402	3.475	3.195	3.475	11,683,362	+0.12(+3.55%)
Nov 12, 2008	3.541	3.541	3.340	3.356	5,863,172	-0.23(-6.33%)
Nov 11, 2008	3.541	3.644	3.521	3.583	5,137,391	-0.02(-0.67%)
Nov 10, 2008	3.640	3.711	3.546	3.607	4,807,195	-0.01(-0.32%)
Nov 07, 2008	3.703	3.729	3.559	3.618	6,438,861	+0.00(+0.03%)
Nov 06, 2008	3.758	3.809	3.548	3.617	7,450,719	-0.17(-4.49%)
Nov 05, 2008	3.889	3.945	3.758	3.787	6,764,576	-0.10(-2.55%)
Nov 04, 2008	3.803	3.926	3.794	3.887	5,132,143	+0.20(+5.50%)
Nov 03, 2008	3.679	3.716	3.623	3.684	4,955,174	+0.03(+0.87%)
Oct 31, 2008	3.642	3.725	3.500	3.652	6,914,583	+0.02(+0.67%)
Oct 30, 2008	3.531	3.648	3.452	3.628	6,943,961	+0.21(+6.28%)
Oct 29, 2008	3.294	3.534	3.269	3.414	7,492,725	+0.18(+5.48%)
Oct 28, 2008	3.125	3.252	3.003	3.236	6,100,526	+0.17(+5.58%)
Oct 27, 2008	3.141	3.238	3.055	3.065	6,184,615	-0.12(-3.84%)
Oct 24, 2008	3.082	3.233	2.963	3.188	7,546,526	-0.11(-3.39%)
Oct 23, 2008	3.234	3.375	3.121	3.300	8,723,398	-0.01(-0.29%)
Oct 22, 2008	3.444	3.455	3.206	3.309	8,162,535	-0.20(-5.60%)
Oct 21, 2008	3.484	3.578	3.426	3.505	9,593,576	-0.07(-2.01%)
Oct 20, 2008	3.315	3.577	3.315	3.577	9,591,445	+0.28(+8.41%)
Oct 17, 2008	3.061	3.393	3.033	3.300	11,563,340	+0.15(+4.76%)
Oct 16, 2008	3.066	3.150	2.913	3.150	14,498,673	+0.08(+2.58%)
Oct 15, 2008	3.320	3.420	3.056	3.071	14,554,198	-0.40(-11.63%)
Oct 14, 2008	3.683	3.873	3.362	3.475	17,792,310	-0.13(-3.49%)
Oct 13, 2008	3.165	3.606	3.165	3.600	5,851,112	+0.45(+14.46%)
Oct 10, 2008	3.066	3.217	2.777	3.146	17,986,494	-0.11(-3.43%)
Oct 09, 2008	3.538	3.627	3.203	3.257	9,016,751	-0.28(-8.02%)
Oct 08, 2008	3.345	3.611	3.345	3.541	15,264,593	+0.03(+0.99%)
Oct 07, 2008	3.862	3.862	3.505	3.507	10,420,792	-0.16(-4.24%)
Oct 06, 2008	3.754	3.763	3.441	3.662	12,934,071	-0.17(-4.46%)
Oct 03, 2008	4.020	4.106	3.808	3.833	0	-0.15(-3.76%)
Oct 02, 2008	4.006	4.052	3.903	3.983	11,597,312	-0.09(-2.15%)
Oct 01, 2008	3.937	4.096	3.936	4.070	9,861,597	+0.05(+1.23%)
Sep 30, 2008	3.920	4.085	3.920	4.021	10,297,529	+0.12(+3.14%)
Sep 29, 2008	4.066	4.086	3.797	3.898	14,525,180	-0.24(-5.89%)
Sep 26, 2008	4.086	4.159	4.061	4.142	0	+0.02(+0.59%)
Sep 25, 2008	4.143	4.144	4.066	4.118	7,707,219	+0.00(+0.05%)
Sep 24, 2008	4.211	4.244	4.106	4.116	6,597,924	-0.08(-1.89%)
Sep 23, 2008	4.221	4.282	4.144	4.195	7,565,095	-0.01(-0.30%)
Sep 22, 2008	4.203	4.353	4.203	4.207	6,486,087	-0.03(-0.77%)
Sep 19, 2008	4.075	4.308	4.075	4.240	0	+0.08(+1.83%)
Sep 18, 2008	4.071	4.233	4.036	4.164	11,820,020	+0.14(+3.35%)
Sep 17, 2008	4.051	4.112	3.984	4.029	8,858,227	-0.07(-1.72%)
Sep 16, 2008	3.945	4.127	3.906	4.100	11,271,758	+0.10(+2.51%)
Sep 15, 2008	3.917	4.039	3.841	3.999	7,594,463	+0.02(+0.42%)
Sep 12, 2008	3.919	4.022	3.919	3.983	4,578,045	+0.05(+1.26%)
Sep 11, 2008	3.935	3.939	3.859	3.933	4,817,284	-0.01(-0.37%)
Sep 10, 2008	3.941	4.042	3.910	3.948	5,671,917	-0.00(-0.11%)
Sep 09, 2008	4.141	4.177	3.894	3.952	8,657,830	-0.18(-4.32%)
Sep 08, 2008	4.283	4.283	4.069	4.130	4,136,058	+0.05(+1.11%)
Sep 05, 2008	4.167	4.167	4.046	4.085	0	-0.06(-1.38%)
Sep 04, 2008	4.319	4.327	4.136	4.142	5,314,796	-0.16(-3.82%)
Sep 03, 2008	4.355	4.355	4.182	4.307	3,861,368	-0.03(-0.71%)