Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.528	3.597	3.525	3.591	3,381,342	+0.12(+3.35%)
May 28, 2009	3.442	3.493	3.418	3.475	4,629,779	+0.05(+1.45%)
May 27, 2009	3.443	3.467	3.421	3.426	6,889,666	-0.01(-0.15%)
May 26, 2009	3.338	3.433	3.332	3.431	2,848,120	+0.06(+1.74%)
May 22, 2009	3.365	3.410	3.353	3.372	3,445,480	+0.04(+1.34%)
May 21, 2009	3.328	3.345	3.293	3.328	2,739,509	-0.02(-0.51%)
May 20, 2009	3.306	3.369	3.306	3.345	4,078,306	+0.08(+2.38%)
May 19, 2009	3.257	3.296	3.240	3.267	3,628,860	+0.02(+0.56%)
May 18, 2009	3.189	3.259	3.189	3.249	2,945,362	+0.08(+2.52%)
May 15, 2009	3.188	3.224	3.164	3.169	3,607,029	-0.03(-0.79%)
May 14, 2009	3.167	3.212	3.159	3.194	5,643,710	+0.05(+1.51%)
May 13, 2009	3.216	3.247	3.142	3.146	5,112,516	-0.13(-3.83%)
May 12, 2009	3.308	3.308	3.241	3.272	4,915,284	-0.03(-0.80%)
May 11, 2009	3.219	3.301	3.199	3.298	3,695,312	+0.07(+2.07%)
May 08, 2009	3.275	3.281	3.201	3.231	4,582,291	+0.01(+0.25%)
May 07, 2009	3.366	3.366	3.205	3.223	3,647,517	-0.11(-3.25%)
May 06, 2009	3.339	3.350	3.285	3.332	4,163,406	+0.05(+1.45%)
May 05, 2009	3.317	3.330	3.272	3.284	2,834,407	-0.03(-0.92%)
May 04, 2009	3.235	3.314	3.221	3.314	3,175,202	+0.10(+3.25%)
May 01, 2009	3.140	3.220	3.116	3.210	2,920,387	+0.09(+2.88%)
Apr 30, 2009	3.125	3.176	3.107	3.120	3,896,281	+0.03(+0.82%)
Apr 29, 2009	3.055	3.132	3.055	3.095	2,952,184	+0.04(+1.32%)
Apr 28, 2009	3.069	3.087	3.047	3.054	2,919,902	-0.02(-0.76%)
Apr 27, 2009	3.083	3.118	3.066	3.078	2,487,561	-0.00(-0.13%)
Apr 24, 2009	3.077	3.103	3.067	3.082	2,734,120	+0.03(+1.03%)
Apr 23, 2009	3.015	3.052	2.998	3.050	3,764,464	+0.03(+1.11%)
Apr 22, 2009	3.004	3.059	2.997	3.017	3,585,890	-0.01(-0.17%)
Apr 21, 2009	2.959	3.029	2.959	3.022	2,970,040	+0.03(+0.98%)
Apr 20, 2009	3.049	3.052	2.984	2.993	3,315,532	-0.11(-3.52%)
Apr 17, 2009	3.026	3.116	3.026	3.102	3,162,773	+0.06(+1.96%)
Apr 16, 2009	3.034	3.062	3.014	3.042	3,007,325	+0.02(+0.57%)
Apr 15, 2009	2.983	3.030	2.976	3.025	3,832,241	+0.03(+0.95%)
Apr 14, 2009	3.015	3.020	2.990	2.997	3,409,204	-0.02(-0.67%)
Apr 13, 2009	3.002	3.029	2.983	3.017	3,859,283	+0.01(+0.27%)
Apr 09, 2009	3.044	3.059	2.983	3.009	3,393,542	+0.02(+0.54%)
Apr 08, 2009	2.936	2.996	2.936	2.993	5,374,835	+0.04(+1.23%)
Apr 07, 2009	2.953	2.976	2.943	2.956	4,828,790	-0.03(-0.85%)
Apr 06, 2009	2.994	3.005	2.934	2.982	6,262,684	-0.02(-0.71%)
Apr 03, 2009	2.991	3.015	2.977	3.003	7,366,599	+0.01(+0.37%)
Apr 02, 2009	2.985	3.025	2.974	2.992	4,929,779	+0.08(+2.64%)
Apr 01, 2009	2.872	2.924	2.865	2.915	7,834,554	+0.00(+0.07%)
Mar 31, 2009	2.893	2.938	2.865	2.913	6,766,846	+0.06(+2.09%)
Mar 30, 2009	2.882	2.898	2.829	2.853	6,212,437	-0.22(-7.08%)
Mar 26, 2009	3.089	3.133	3.038	3.071	9,937,204	-0.02(-0.49%)
Mar 25, 2009	3.120	3.134	3.046	3.086	10,444,817	+0.00(+0.00%)
Mar 24, 2009	3.168	3.193	3.069	3.086	9,449,958	-0.13(-3.97%)
Mar 23, 2009	3.192	3.214	3.187	3.213	6,396,904	+0.09(+2.92%)
Mar 20, 2009	3.143	3.185	3.117	3.122	4,667,400	-0.02(-0.71%)
Mar 19, 2009	3.229	3.263	3.133	3.144	6,263,425	-0.04(-1.18%)
Mar 18, 2009	3.184	3.209	3.089	3.182	6,139,637	-0.01(-0.19%)
Mar 17, 2009	3.005	3.188	2.978	3.188	7,085,523	+0.17(+5.56%)
Mar 16, 2009	2.964	3.082	2.956	3.020	4,684,159	+0.06(+1.98%)
Mar 13, 2009	2.957	2.986	2.924	2.961	0	+0.01(+0.17%)
Mar 12, 2009	2.899	2.969	2.884	2.956	3,601,413	+0.05(+1.67%)
Mar 11, 2009	2.930	2.933	2.878	2.908	4,406,168	-0.00(-0.07%)
Mar 10, 2009	2.861	2.955	2.861	2.910	4,252,204	+0.07(+2.57%)
Mar 09, 2009	2.811	2.879	2.780	2.837	6,142,919	-0.01(-0.46%)
Mar 06, 2009	2.837	2.913	2.802	2.850	0	+0.03(+1.19%)
Mar 05, 2009	2.864	2.894	2.796	2.817	3,905,229	-0.11(-3.83%)
Mar 04, 2009	2.900	2.958	2.843	2.929	9,734,376	+0.04(+1.44%)