Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	3.872	4.042	3.856	4.026	7,010,827	+0.08(+1.97%)
Jan 30, 2008	3.963	4.040	3.852	3.948	4,771,416	-0.00(-0.08%)
Jan 29, 2008	3.911	3.977	3.887	3.951	2,516,392	+0.10(+2.48%)
Jan 28, 2008	3.778	3.860	3.778	3.856	1,647,396	+0.04(+0.97%)
Jan 25, 2008	3.861	3.861	3.771	3.819	3,588,475	+0.03(+0.69%)
Jan 24, 2008	3.763	3.843	3.738	3.792	2,339,084	+0.03(+0.75%)
Jan 23, 2008	3.704	3.771	3.648	3.764	4,412,747	-0.01(-0.32%)
Jan 22, 2008	3.610	3.788	3.599	3.776	3,714,848	+0.02(+0.43%)
Jan 21, 2008	3.792	3.877	3.729	3.760	0	+0.00(+0.00%)
Jan 18, 2008	3.792	3.877	3.729	3.760	2,326,922	-0.06(-1.54%)
Jan 17, 2008	3.872	3.909	3.794	3.819	2,896,292	-0.04(-1.15%)
Jan 16, 2008	3.857	3.890	3.827	3.863	2,271,191	-0.02(-0.62%)
Jan 15, 2008	3.950	3.960	3.875	3.887	2,017,219	-0.08(-1.96%)
Jan 14, 2008	3.969	3.972	3.941	3.965	2,356,389	+0.02(+0.44%)
Jan 11, 2008	3.965	3.991	3.945	3.948	2,384,076	-0.07(-1.81%)
Jan 10, 2008	4.004	4.065	3.954	4.021	2,951,667	-0.03(-0.70%)
Jan 09, 2008	4.035	4.049	3.934	4.049	3,660,393	+0.10(+2.40%)
Jan 08, 2008	4.022	4.022	3.934	3.954	2,972,571	-0.04(-1.01%)
Jan 07, 2008	3.998	4.045	3.964	3.995	3,376,173	-0.02(-0.53%)
Jan 04, 2008	4.051	4.069	3.991	4.016	2,600,631	-0.06(-1.54%)
Jan 03, 2008	4.096	4.116	4.065	4.079	3,017,918	-0.02(-0.54%)
Jan 02, 2008	4.085	4.116	4.060	4.101	5,812,361	+0.01(+0.30%)
Jan 01, 2008	4.113	4.118	4.079	4.089	0	+0.00(+0.00%)
Dec 31, 2007	4.113	4.118	4.079	4.089	3,923,106	-0.02(-0.59%)
Dec 28, 2007	4.113	4.128	4.069	4.113	2,513,287	+0.07(+1.62%)
Dec 27, 2007	4.180	4.180	4.047	4.047	2,743,023	-0.16(-3.89%)
Dec 26, 2007	4.022	4.238	4.022	4.211	2,645,128	+0.17(+4.23%)
Dec 24, 2007	4.031	4.045	4.006	4.040	509,298	+0.05(+1.27%)
Dec 21, 2007	3.990	4.006	3.929	3.990	1,291,416	+0.02(+0.43%)
Dec 20, 2007	3.967	3.994	3.952	3.972	1,765,551	+0.02(+0.54%)
Dec 19, 2007	3.920	3.984	3.899	3.951	1,629,191	+0.07(+1.69%)
Dec 18, 2007	3.942	3.942	3.875	3.885	1,877,032	+0.00(+0.05%)
Dec 17, 2007	3.825	3.889	3.815	3.883	2,125,991	+0.07(+1.80%)
Dec 14, 2007	3.838	3.853	3.801	3.815	1,321,081	-0.02(-0.61%)
Dec 13, 2007	3.825	3.851	3.762	3.838	1,963,822	-0.01(-0.26%)
Dec 12, 2007	3.885	3.892	3.820	3.848	1,557,412	+0.02(+0.53%)
Dec 11, 2007	3.893	3.919	3.820	3.828	1,564,344	-0.10(-2.45%)
Dec 10, 2007	3.891	3.932	3.887	3.924	930,244	+0.02(+0.54%)
Dec 07, 2007	3.854	3.939	3.854	3.903	1,443,706	+0.03(+0.76%)
Dec 06, 2007	3.893	3.908	3.863	3.873	1,642,451	-0.01(-0.21%)
Dec 05, 2007	3.762	3.893	3.762	3.881	2,356,429	+0.11(+2.98%)
Dec 04, 2007	3.798	3.798	3.714	3.769	2,347,588	-0.01(-0.32%)
Dec 03, 2007	3.804	3.804	3.750	3.781	3,358,324	+0.01(+0.32%)
Nov 30, 2007	3.756	3.786	3.743	3.769	3,392,686	+0.04(+1.08%)
Nov 29, 2007	3.770	3.777	3.694	3.729	6,719,616	-0.10(-2.54%)
Nov 28, 2007	3.742	3.826	3.713	3.826	5,208,471	+0.11(+3.02%)
Nov 27, 2007	3.682	3.736	3.661	3.713	4,118,490	+0.00(+0.05%)
Nov 26, 2007	3.690	3.790	3.690	3.711	5,390,297	-0.01(-0.27%)
Nov 23, 2007	3.748	3.755	3.715	3.722	2,606,564	+0.01(+0.27%)
Nov 21, 2007	3.666	3.756	3.666	3.711	6,784,780	-0.03(-0.73%)
Nov 20, 2007	3.703	3.739	3.679	3.739	3,090,103	+0.03(+0.79%)
Nov 19, 2007	3.794	3.794	3.708	3.709	2,800,375	-0.11(-2.83%)
Nov 16, 2007	3.833	3.838	3.771	3.818	3,097,025	+0.01(+0.13%)
Nov 15, 2007	3.915	3.915	3.793	3.813	3,181,402	-0.10(-2.63%)
Nov 14, 2007	3.974	3.982	3.907	3.916	3,237,439	-0.04(-1.10%)
Nov 13, 2007	4.057	4.078	3.918	3.959	3,381,710	-0.09(-2.13%)
Nov 12, 2007	4.144	4.144	4.030	4.045	1,503,026	-0.13(-3.22%)
Nov 09, 2007	4.269	4.269	4.161	4.180	3,754,105	-0.08(-1.88%)
Nov 08, 2007	4.305	4.305	4.173	4.260	4,243,577	-0.03(-0.73%)
Nov 07, 2007	4.449	4.449	4.269	4.291	1,882,738	-0.17(-3.83%)
Nov 06, 2007	4.403	4.479	4.367	4.462	1,546,535	+0.10(+2.25%)
Nov 05, 2007	4.188	4.379	4.188	4.364	1,530,713	-0.02(-0.35%)
Nov 02, 2007	4.384	4.430	4.320	4.379	2,134,890	+0.04(+1.00%)