Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	3.873	4.043	3.856	4.026	7,010,083	+0.08(+1.97%)
Jan 30, 2008	3.964	4.041	3.852	3.949	4,770,910	-0.00(-0.08%)
Jan 29, 2008	3.911	3.978	3.888	3.952	2,516,125	+0.10(+2.48%)
Jan 28, 2008	3.779	3.861	3.779	3.856	1,647,221	+0.04(+0.97%)
Jan 25, 2008	3.862	3.862	3.772	3.819	3,588,095	+0.03(+0.69%)
Jan 24, 2008	3.763	3.843	3.738	3.793	2,338,836	+0.03(+0.75%)
Jan 23, 2008	3.705	3.772	3.648	3.764	4,412,279	-0.01(-0.32%)
Jan 22, 2008	3.611	3.789	3.600	3.777	3,714,454	+0.02(+0.43%)
Jan 21, 2008	3.793	3.878	3.729	3.760	0	+0.00(+0.00%)
Jan 18, 2008	3.793	3.878	3.729	3.760	2,326,675	-0.06(-1.54%)
Jan 17, 2008	3.873	3.909	3.795	3.819	2,895,985	-0.04(-1.15%)
Jan 16, 2008	3.857	3.891	3.827	3.864	2,270,950	-0.02(-0.62%)
Jan 15, 2008	3.951	3.961	3.876	3.888	2,017,005	-0.08(-1.96%)
Jan 14, 2008	3.970	3.973	3.941	3.966	2,356,139	+0.02(+0.44%)
Jan 11, 2008	3.966	3.991	3.945	3.949	2,383,824	-0.07(-1.81%)
Jan 10, 2008	4.004	4.066	3.955	4.021	2,951,354	-0.03(-0.70%)
Jan 09, 2008	4.035	4.050	3.934	4.050	3,660,005	+0.10(+2.40%)
Jan 08, 2008	4.022	4.022	3.934	3.955	2,972,255	-0.04(-1.01%)
Jan 07, 2008	3.998	4.046	3.965	3.995	3,375,815	-0.02(-0.53%)
Jan 04, 2008	4.052	4.070	3.991	4.016	2,600,355	-0.06(-1.54%)
Jan 03, 2008	4.096	4.116	4.066	4.079	3,017,598	-0.02(-0.54%)
Jan 02, 2008	4.085	4.116	4.061	4.101	5,811,745	+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	3,922,690	-0.02(-0.59%)
Dec 28, 2007	4.113	4.129	4.070	4.113	2,513,021	+0.07(+1.62%)
Dec 27, 2007	4.180	4.180	4.048	4.048	2,742,732	-0.16(-3.89%)
Dec 26, 2007	4.022	4.239	4.022	4.211	2,644,848	+0.17(+4.23%)
Dec 24, 2007	4.031	4.046	4.006	4.041	509,244	+0.05(+1.27%)
Dec 21, 2007	3.990	4.006	3.929	3.990	1,291,279	+0.02(+0.43%)
Dec 20, 2007	3.968	3.994	3.953	3.973	1,765,364	+0.02(+0.54%)
Dec 19, 2007	3.920	3.985	3.899	3.952	1,629,018	+0.07(+1.69%)
Dec 18, 2007	3.942	3.942	3.876	3.886	1,876,833	+0.00(+0.05%)
Dec 17, 2007	3.825	3.890	3.815	3.884	2,125,765	+0.07(+1.80%)
Dec 14, 2007	3.838	3.853	3.802	3.815	1,320,941	-0.02(-0.61%)
Dec 13, 2007	3.825	3.851	3.762	3.838	1,963,614	-0.01(-0.26%)
Dec 12, 2007	3.886	3.893	3.820	3.848	1,557,247	+0.02(+0.53%)
Dec 11, 2007	3.894	3.919	3.820	3.828	1,564,178	-0.10(-2.45%)
Dec 10, 2007	3.892	3.932	3.888	3.924	930,146	+0.02(+0.54%)
Dec 07, 2007	3.854	3.939	3.854	3.903	1,443,553	+0.03(+0.76%)
Dec 06, 2007	3.894	3.908	3.864	3.874	1,642,277	-0.01(-0.21%)
Dec 05, 2007	3.762	3.894	3.762	3.882	2,356,179	+0.11(+2.98%)
Dec 04, 2007	3.799	3.799	3.715	3.769	2,347,339	-0.01(-0.32%)
Dec 03, 2007	3.805	3.805	3.750	3.782	3,357,968	+0.01(+0.32%)
Nov 30, 2007	3.756	3.787	3.743	3.769	3,392,326	+0.04(+1.09%)
Nov 29, 2007	3.771	3.778	3.695	3.729	6,718,903	-0.10(-2.54%)
Nov 28, 2007	3.742	3.826	3.714	3.826	5,207,918	+0.11(+3.02%)
Nov 27, 2007	3.683	3.736	3.661	3.714	4,118,053	+0.00(+0.05%)
Nov 26, 2007	3.691	3.791	3.691	3.712	5,389,726	-0.01(-0.27%)
Nov 23, 2007	3.748	3.755	3.716	3.722	2,606,287	+0.01(+0.27%)
Nov 21, 2007	3.666	3.756	3.666	3.712	6,784,060	-0.03(-0.73%)
Nov 20, 2007	3.704	3.739	3.679	3.739	3,089,775	+0.03(+0.79%)
Nov 19, 2007	3.795	3.795	3.709	3.710	2,800,078	-0.11(-2.83%)
Nov 16, 2007	3.833	3.838	3.772	3.818	3,096,697	+0.01(+0.13%)
Nov 15, 2007	3.915	3.915	3.794	3.813	3,181,065	-0.10(-2.63%)
Nov 14, 2007	3.975	3.983	3.907	3.916	3,237,096	-0.04(-1.10%)
Nov 13, 2007	4.058	4.078	3.918	3.960	3,381,351	-0.09(-2.13%)
Nov 12, 2007	4.145	4.145	4.030	4.046	1,502,867	-0.13(-3.22%)
Nov 09, 2007	4.269	4.269	4.162	4.180	3,753,707	-0.08(-1.88%)
Nov 08, 2007	4.306	4.306	4.173	4.260	4,243,127	-0.03(-0.73%)
Nov 07, 2007	4.449	4.449	4.269	4.291	1,882,538	-0.17(-3.83%)
Nov 06, 2007	4.404	4.479	4.367	4.462	1,546,371	+0.10(+2.25%)
Nov 05, 2007	4.188	4.379	4.188	4.364	1,530,551	-0.02(-0.35%)
Nov 02, 2007	4.384	4.431	4.321	4.379	2,134,664	+0.04(+1.00%)