Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	4.429	4.454	4.374	4.397	2,176,316	-0.06(-1.41%)
Jan 28, 2010	4.465	4.485	4.460	4.460	2,140,793	+0.03(+0.76%)
Jan 27, 2010	4.401	4.432	4.394	4.426	2,231,314	+0.00(+0.00%)
Jan 26, 2010	4.442	4.466	4.382	4.426	2,888,421	-0.05(-1.08%)
Jan 25, 2010	4.547	4.547	4.411	4.475	2,042,670	+0.02(+0.43%)
Jan 22, 2010	4.551	4.551	4.439	4.456	3,093,111	-0.11(-2.50%)
Jan 21, 2010	4.584	4.596	4.505	4.570	3,262,615	-0.02(-0.53%)
Jan 20, 2010	4.563	4.598	4.514	4.594	5,884,288	+0.01(+0.22%)
Jan 19, 2010	4.606	4.622	4.576	4.584	2,766,115	+0.00(+0.04%)
Jan 15, 2010	4.587	4.582	4.582	4.582	3,996,124	+0.01(+0.11%)
Jan 14, 2010	4.575	4.598	4.568	4.577	2,536,619	-0.01(-0.15%)
Jan 13, 2010	4.585	4.594	4.557	4.584	2,440,335	+0.01(+0.18%)
Jan 12, 2010	4.578	4.596	4.557	4.576	2,652,153	-0.03(-0.64%)
Jan 11, 2010	4.683	4.683	4.580	4.605	5,487,306	-0.04(-0.87%)
Jan 08, 2010	4.634	4.662	4.603	4.646	4,503,450	+0.03(+0.70%)
Jan 07, 2010	4.633	4.651	4.547	4.613	4,100,921	-0.03(-0.57%)
Jan 06, 2010	4.748	4.783	4.612	4.640	5,986,653	-0.08(-1.69%)
Jan 05, 2010	4.679	4.727	4.668	4.720	4,028,068	+0.05(+1.04%)
Jan 04, 2010	4.743	4.744	4.625	4.671	3,550,075	-0.00(-0.09%)
Dec 31, 2009	4.667	4.675	4.675	4.675	3,306,046	+0.04(+0.89%)
Dec 30, 2009	4.616	4.642	4.597	4.634	852,938	-0.01(-0.28%)
Dec 29, 2009	4.616	4.666	4.616	4.647	1,499,377	+0.06(+1.28%)
Dec 28, 2009	4.596	4.611	4.560	4.588	1,220,399	+0.03(+0.55%)
Dec 24, 2009	4.562	4.585	4.503	4.563	1,175,406	+0.01(+0.13%)
Dec 23, 2009	4.564	4.611	4.545	4.557	2,459,712	+0.03(+0.67%)
Dec 22, 2009	4.536	4.556	4.509	4.526	2,558,587	+0.01(+0.22%)
Dec 21, 2009	4.594	4.673	4.510	4.516	3,035,552	-0.06(-1.33%)
Dec 18, 2009	4.578	4.624	4.533	4.577	2,896,063	+0.01(+0.29%)
Dec 17, 2009	4.618	4.618	4.510	4.564	2,812,848	-0.06(-1.36%)
Dec 16, 2009	4.609	4.676	4.609	4.627	1,505,763	+0.02(+0.40%)
Dec 15, 2009	4.600	4.628	4.598	4.608	1,328,489	-0.01(-0.20%)
Dec 14, 2009	4.622	4.627	4.594	4.617	2,252,679	-0.00(-0.04%)
Dec 11, 2009	4.606	4.696	4.585	4.619	2,834,905	+0.01(+0.20%)
Dec 10, 2009	4.565	4.610	4.556	4.610	2,679,895	+0.06(+1.33%)
Dec 09, 2009	4.468	4.550	4.430	4.550	2,550,826	+0.07(+1.58%)
Dec 08, 2009	4.442	4.494	4.402	4.479	2,436,133	+0.01(+0.18%)
Dec 07, 2009	4.377	4.489	4.362	4.471	2,941,798	+0.09(+2.01%)
Dec 04, 2009	4.486	4.520	4.374	4.383	3,662,356	-0.05(-1.21%)
Dec 03, 2009	4.324	4.486	4.324	4.436	3,135,524	-0.02(-0.36%)
Dec 02, 2009	4.499	4.499	4.419	4.453	3,357,545	-0.05(-1.01%)
Dec 01, 2009	4.455	4.529	4.440	4.498	4,538,755	+0.17(+4.00%)
Nov 30, 2009	4.302	4.333	4.289	4.325	2,398,910	+0.04(+0.97%)
Nov 27, 2009	4.252	4.295	4.155	4.284	1,038,547	-0.06(-1.28%)
Nov 25, 2009	4.240	4.340	4.239	4.339	2,968,936	+0.13(+3.15%)
Nov 24, 2009	4.226	4.246	4.183	4.207	2,141,367	-0.04(-0.88%)
Nov 23, 2009	4.233	4.293	4.229	4.244	4,110,699	+0.06(+1.55%)
Nov 20, 2009	4.146	4.204	4.141	4.179	2,207,063	-0.01(-0.17%)
Nov 19, 2009	4.236	4.253	4.159	4.187	2,108,148	-0.07(-1.55%)
Nov 18, 2009	4.253	4.319	4.230	4.252	2,821,113	+0.01(+0.19%)
Nov 17, 2009	4.167	4.256	4.144	4.244	2,543,837	+0.05(+1.18%)
Nov 16, 2009	4.198	4.213	4.174	4.195	1,612,923	+0.02(+0.53%)
Nov 13, 2009	4.119	4.172	4.109	4.172	1,661,535	+0.07(+1.65%)
Nov 12, 2009	4.133	4.152	4.092	4.105	1,588,177	-0.08(-1.89%)
Nov 11, 2009	4.175	4.198	4.162	4.183	2,295,863	+0.03(+0.71%)
Nov 10, 2009	4.112	4.169	4.105	4.154	2,841,163	+0.02(+0.49%)
Nov 09, 2009	4.103	4.136	4.092	4.134	2,484,112	+0.12(+2.90%)
Nov 06, 2009	4.053	4.095	4.001	4.018	2,404,002	-0.08(-2.00%)
Nov 05, 2009	4.075	4.100	4.043	4.100	2,638,025	+0.04(+1.00%)
Nov 04, 2009	4.025	4.103	4.025	4.059	3,558,558	+0.10(+2.58%)
Nov 03, 2009	3.919	3.969	3.876	3.957	3,015,571	+0.03(+0.77%)