Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	0.7005	0.7028	0.6950	0.6975	104,785	-0.01(-0.76%)
Nov 27, 2002	0.6942	0.7051	0.6942	0.7028	85,014	+0.01(+1.20%)
Nov 26, 2002	0.7089	0.7096	0.6934	0.6945	170,029	-0.01(-1.86%)
Nov 25, 2002	0.7127	0.7170	0.7046	0.7076	233,296	-0.00(-0.18%)
Nov 22, 2002	0.7213	0.7213	0.7063	0.7089	775,019	-0.01(-2.06%)
Nov 21, 2002	0.7294	0.7316	0.7238	0.7238	326,220	-0.00(-0.52%)
Nov 20, 2002	0.7266	0.7278	0.7235	0.7276	122,579	+0.00(+0.10%)
Nov 19, 2002	0.7304	0.7311	0.7228	0.7268	504,158	-0.00(-0.10%)
Nov 18, 2002	0.7400	0.7410	0.7258	0.7276	278,769	-0.01(-1.67%)
Nov 15, 2002	0.7299	0.7420	0.7283	0.7400	207,594	+0.01(+1.07%)
Nov 14, 2002	0.7283	0.7354	0.7228	0.7321	195,732	+0.00(+0.00%)
Nov 13, 2002	0.7342	0.7342	0.7281	0.7321	173,984	-0.00(-0.21%)
Nov 12, 2002	0.7324	0.7395	0.7324	0.7337	338,082	+0.00(+0.17%)
Nov 11, 2002	0.7304	0.7324	0.7235	0.7324	112,694	+0.00(+0.00%)
Nov 08, 2002	0.7233	0.7324	0.7215	0.7324	274,815	+0.01(+1.61%)
Nov 07, 2002	0.7367	0.7402	0.7202	0.7208	456,708	-0.01(-1.69%)
Nov 06, 2002	0.7435	0.7438	0.7273	0.7331	429,028	-0.00(-0.55%)
Nov 05, 2002	0.7230	0.7392	0.7180	0.7372	1,670,641	+0.01(+1.22%)
Nov 04, 2002	0.7281	0.7407	0.7238	0.7283	373,670	-0.00(-0.03%)
Nov 01, 2002	0.7157	0.7288	0.7079	0.7286	215,502	+0.00(+0.59%)
Oct 31, 2002	0.7294	0.7369	0.7215	0.7243	478,456	-0.01(-0.69%)
Oct 30, 2002	0.7385	0.7385	0.7258	0.7294	12,851,091	-0.01(-0.86%)
Oct 29, 2002	0.7476	0.7476	0.7339	0.7357	233,296	-0.01(-1.76%)
Oct 28, 2002	0.7536	0.7582	0.7455	0.7488	618,829	-0.00(-0.64%)
Oct 25, 2002	0.7498	0.7536	0.7450	0.7536	102,808	+0.00(+0.44%)
Oct 24, 2002	0.7554	0.7559	0.7460	0.7503	146,304	-0.00(-0.54%)
Oct 23, 2002	0.7443	0.7557	0.7425	0.7544	122,579	+0.01(+1.39%)
Oct 22, 2002	0.7435	0.7501	0.7410	0.7440	593,127	-0.00(-0.10%)
Oct 21, 2002	0.7425	0.7458	0.7382	0.7448	316,334	-0.00(-0.51%)
Oct 18, 2002	0.7395	0.7486	0.7321	0.7486	399,372	+0.01(+0.89%)
Oct 17, 2002	0.7337	0.7420	0.7245	0.7420	753,271	+0.01(+1.14%)
Oct 16, 2002	0.7031	0.7337	0.7031	0.7337	464,616	+0.02(+2.58%)
Oct 15, 2002	0.7258	0.7314	0.7056	0.7152	13,839,637	-0.01(-0.77%)
Oct 14, 2002	0.7185	0.7210	0.7185	0.7208	85,014	+0.01(+1.10%)
Oct 11, 2002	0.6995	0.7152	0.6988	0.7129	288,655	+0.02(+2.58%)
Oct 10, 2002	0.6929	0.6970	0.6919	0.6950	276,792	-0.00(-0.47%)
Oct 09, 2002	0.7268	0.7268	0.6902	0.6982	1,178,346	-0.03(-3.86%)
Oct 08, 2002	0.7316	0.7377	0.7263	0.7263	1,026,110	-0.01(-0.73%)
Oct 07, 2002	0.7395	0.7410	0.7306	0.7316	207,594	-0.00(-0.48%)
Oct 04, 2002	0.7369	0.7445	0.7352	0.7352	326,220	-0.00(-0.10%)
Oct 03, 2002	0.7410	0.7410	0.7342	0.7359	9,094,619	-0.01(-0.68%)
Oct 02, 2002	0.7359	0.7410	0.7311	0.7410	476,478	+0.00(+0.45%)
Oct 01, 2002	0.7359	0.7402	0.7304	0.7377	444,845	-0.00(-0.07%)
Sep 30, 2002	0.7382	0.7400	0.7352	0.7382	235,273	-0.00(-0.14%)
Sep 27, 2002	0.7359	0.7415	0.7349	0.7392	717,684	+0.00(+0.65%)
Sep 26, 2002	0.7271	0.7359	0.7266	0.7344	2,386,348	+0.01(+1.11%)
Sep 25, 2002	0.7025	0.7263	0.6970	0.7263	1,905,915	+0.03(+3.91%)
Sep 24, 2002	0.6874	0.6998	0.6856	0.6990	1,184,277	-0.00(-0.47%)
Sep 23, 2002	0.7251	0.7251	0.6846	0.7023	1,109,148	-0.02(-3.11%)
Sep 20, 2002	0.7175	0.7248	0.7132	0.7248	494,272	+0.01(+0.70%)
Sep 19, 2002	0.7208	0.7240	0.7114	0.7197	172,006	-0.00(-0.52%)
Sep 18, 2002	0.7240	0.7268	0.7215	0.7235	199,686	-0.00(-0.52%)
Sep 17, 2002	0.7248	0.7286	0.7220	0.7273	300,517	+0.01(+0.91%)
Sep 16, 2002	0.7101	0.7273	0.7076	0.7208	146,304	+0.01(+1.53%)
Sep 13, 2002	0.7061	0.7099	0.7056	0.7099	314,357	+0.00(+0.43%)
Sep 12, 2002	0.7283	0.7283	0.7056	0.7068	367,738	-0.02(-2.61%)
Sep 11, 2002	0.7309	0.7309	0.7258	0.7258	31,633	-0.01(-0.90%)
Sep 10, 2002	0.7319	0.7334	0.7306	0.7324	106,762	-0.00(-0.45%)
Sep 09, 2002	0.7324	0.7385	0.7324	0.7357	179,915	+0.01(+0.73%)
Sep 06, 2002	0.7352	0.7387	0.7296	0.7304	260,976	-0.00(-0.45%)
Sep 05, 2002	0.7359	0.7397	0.7331	0.7337	245,159	-0.00(-0.55%)
Sep 04, 2002	0.7420	0.7428	0.7334	0.7377	365,761	-0.01(-0.95%)
Sep 03, 2002	0.7453	0.7466	0.7410	0.7448	20,166,328	+0.00(+0.03%)
Aug 30, 2002	0.7443	0.7466	0.7415	0.7445	138,396	-0.00(-0.03%)
Aug 29, 2002	0.7420	0.7458	0.7410	0.7448	118,625	-0.00(-0.10%)
Aug 28, 2002	0.7435	0.7486	0.7397	0.7455	156,190	+0.00(+0.07%)
Aug 27, 2002	0.7493	0.7511	0.7417	0.7450	132,465	-0.00(-0.34%)
Aug 26, 2002	0.7362	0.7483	0.7362	0.7476	94,900	+0.01(+0.85%)
Aug 23, 2002	0.7483	0.7483	0.7395	0.7412	577,310	-0.00(-0.64%)
Aug 22, 2002	0.7544	0.7544	0.7400	0.7460	1,134,850	-0.01(-0.97%)
Aug 21, 2002	0.7468	0.7546	0.7458	0.7534	1,463,047	+0.01(+1.15%)
Aug 20, 2002	0.7405	0.7478	0.7397	0.7448	213,525	-0.00(-0.14%)
Aug 16, 2002	0.7536	0.7536	0.7455	0.7458	170,029	-0.02(-2.35%)
Aug 15, 2002	0.7557	0.7637	0.7539	0.7637	140,373	+0.00(+0.63%)
Aug 14, 2002	0.7402	0.7602	0.7402	0.7589	393,441	+0.02(+2.88%)
Aug 13, 2002	0.7476	0.7501	0.7362	0.7377	567,425	-0.01(-1.49%)
Aug 12, 2002	0.7546	0.7559	0.7478	0.7488	395,418	-0.01(-0.67%)
Aug 07, 2002	0.7524	0.7620	0.7511	0.7539	419,143	+0.00(+0.20%)
Aug 06, 2002	0.7369	0.7744	0.7369	0.7524	1,447,230	+0.02(+2.23%)
Aug 05, 2002	0.7435	0.7448	0.7334	0.7359	225,388	-0.01(-0.78%)
Aug 02, 2002	0.7306	0.7440	0.7291	0.7417	181,892	+0.01(+1.98%)
Aug 01, 2002	0.7296	0.7342	0.7248	0.7273	452,753	-0.00(-0.42%)
Jul 31, 2002	0.7392	0.7402	0.7304	0.7304	274,815	-0.01(-1.26%)
Jul 30, 2002	0.7309	0.7544	0.7283	0.7397	699,890	+0.01(+1.14%)
Jul 29, 2002	0.7291	0.7412	0.7210	0.7314	731,523	+0.01(+0.70%)
Jul 26, 2002	0.7291	0.7294	0.7210	0.7263	464,616	-0.01(-1.27%)
Jul 25, 2002	0.7334	0.7450	0.7288	0.7357	316,334	-0.00(-0.41%)
Jul 24, 2002	0.7056	0.7574	0.6929	0.7387	745,363	+0.02(+3.00%)
Jul 23, 2002	0.7220	0.7311	0.7160	0.7172	854,103	-0.01(-1.08%)
Jul 22, 2002	0.7314	0.7380	0.7208	0.7251	264,930	-0.02(-2.35%)
Jul 19, 2002	0.7450	0.7539	0.7425	0.7425	175,961	-0.01(-0.94%)
Jul 17, 2002	0.7410	0.7521	0.7407	0.7496	514,043	-0.03(-3.42%)
Jul 12, 2002	0.7976	0.7976	0.7718	0.7761	427,051	-0.02(-2.45%)
Jul 11, 2002	0.8029	0.8029	0.7923	0.7956	583,241	-0.01(-1.56%)
Jul 10, 2002	0.7974	0.8121	0.7863	0.8083	260,976	+0.01(+1.36%)
Jul 09, 2002	0.8080	0.8080	0.7974	0.7974	219,457	-0.01(-1.41%)
Jul 08, 2002	0.8171	0.8171	0.8088	0.8088	286,678	-0.01(-1.11%)
Jul 05, 2002	0.8103	0.8179	0.8095	0.8179	181,892	+0.01(+0.94%)
Jul 04, 2002	0.7840	0.8128	0.7809	0.8103	516,020	+0.00(+0.00%)
Jul 03, 2002	0.7840	0.8128	0.7809	0.8103	516,020	+0.03(+3.35%)
Jul 02, 2002	0.7840	0.7840	0.7774	0.7840	181,892	-0.00(-0.23%)
Jul 01, 2002	0.7901	0.7901	0.7825	0.7857	45,473	-0.01(-0.99%)
Jun 28, 2002	0.7997	0.7997	0.7837	0.7936	156,190	-0.01(-1.07%)
Jun 27, 2002	0.7847	0.8022	0.7799	0.8022	345,990	+0.02(+2.65%)
Jun 26, 2002	0.7587	0.7815	0.7587	0.7815	913,416	+0.02(+2.28%)
Jun 25, 2002	0.7693	0.7734	0.7640	0.7640	547,654	-0.00(-0.62%)
Jun 21, 2002	0.7708	0.7726	0.7617	0.7688	468,570	-0.01(-0.75%)
Jun 20, 2002	0.7815	0.7815	0.7713	0.7746	106,762	-0.00(-0.33%)
Jun 19, 2002	0.7769	0.7802	0.7744	0.7772	81,060	+0.00(+0.26%)
Jun 18, 2002	0.7713	0.7756	0.7668	0.7751	100,831	+0.01(+0.86%)
Jun 17, 2002	0.7488	0.7686	0.7488	0.7686	94,900	+0.02(+2.29%)
Jun 14, 2002	0.7605	0.7605	0.7420	0.7514	116,648	-0.03(-3.48%)
Jun 12, 2002	0.7584	0.7789	0.7584	0.7784	308,426	+0.02(+2.46%)
Jun 11, 2002	0.7696	0.7731	0.7541	0.7597	460,662	-0.01(-1.09%)
Jun 10, 2002	0.7903	0.7903	0.7640	0.7680	405,303	-0.02(-2.82%)
Jun 07, 2002	0.7860	0.7938	0.7860	0.7903	112,694	+0.00(+0.22%)
Jun 06, 2002	0.7827	0.7954	0.7817	0.7885	193,754	+0.01(+1.30%)
Jun 05, 2002	0.7729	0.7825	0.7632	0.7784	314,357	-0.01(-1.16%)
May 31, 2002	0.7840	0.7906	0.7797	0.7875	164,098	-0.01(-1.49%)
May 28, 2002	0.7883	0.8022	0.7840	0.7994	589,173	+0.01(+0.77%)
May 27, 2002	0.7918	0.7951	0.7908	0.7933	63,266	+0.00(+0.00%)
May 24, 2002	0.7918	0.7951	0.7908	0.7933	63,266	-0.00(-0.06%)
May 23, 2002	0.7974	0.7974	0.7870	0.7938	195,732	-0.00(-0.51%)
May 22, 2002	0.7906	0.8035	0.7906	0.7979	553,585	+0.01(+0.93%)
May 21, 2002	0.7815	0.7918	0.7815	0.7906	199,686	+0.01(+1.17%)
May 20, 2002	0.7761	0.7815	0.7761	0.7815	29,656	+0.00(+0.03%)
May 17, 2002	0.7764	0.7840	0.7764	0.7812	108,740	+0.01(+0.72%)
May 16, 2002	0.7607	0.7789	0.7607	0.7756	431,005	+0.02(+2.06%)
May 15, 2002	0.7587	0.7635	0.7587	0.7600	146,304	-0.00(-0.40%)
May 14, 2002	0.7589	0.7630	0.7589	0.7630	88,969	+0.00(+0.60%)
May 13, 2002	0.7559	0.7643	0.7559	0.7584	94,900	+0.00(+0.64%)
May 10, 2002	0.7529	0.7597	0.7501	0.7536	122,579	+0.00(+0.47%)
May 09, 2002	0.7458	0.7521	0.7458	0.7501	65,244	+0.00(+0.24%)
May 08, 2002	0.7554	0.7554	0.7483	0.7483	63,266	-0.01(-1.17%)
May 07, 2002	0.7587	0.7587	0.7526	0.7572	51,404	-0.00(-0.27%)
May 06, 2002	0.7567	0.7592	0.7511	0.7592	92,923	+0.00(+0.23%)
May 03, 2002	0.7438	0.7612	0.7423	0.7574	195,732	+0.01(+1.66%)
May 02, 2002	0.7417	0.7460	0.7417	0.7450	53,381	+0.00(+0.27%)
May 01, 2002	0.7372	0.7448	0.7372	0.7430	168,052	+0.01(+0.89%)
Apr 30, 2002	0.7334	0.7364	0.7306	0.7364	124,556	+0.00(+0.21%)
Apr 29, 2002	0.7347	0.7357	0.7334	0.7349	65,244	+0.00(+0.38%)
Apr 26, 2002	0.7291	0.7324	0.7258	0.7321	57,335	+0.00(+0.38%)
Apr 25, 2002	0.7245	0.7316	0.7245	0.7294	65,244	+0.00(+0.66%)
Apr 24, 2002	0.7215	0.7245	0.7111	0.7245	243,182	+0.00(+0.39%)
Apr 23, 2002	0.7205	0.7220	0.7170	0.7218	9,885,455	+0.00(+0.14%)
Apr 22, 2002	0.7243	0.7256	0.7208	0.7208	65,244	-0.00(-0.28%)
Apr 19, 2002	0.7132	0.7278	0.7132	0.7228	369,716	+0.01(+1.74%)
Apr 18, 2002	0.7096	0.7104	0.7063	0.7104	94,900	-0.00(-0.04%)
Apr 17, 2002	0.7167	0.7167	0.7043	0.7106	128,510	-0.01(-0.71%)
Apr 16, 2002	0.7185	0.7197	0.7129	0.7157	100,831	-0.00(-0.25%)
Apr 15, 2002	0.7170	0.7182	0.7129	0.7175	239,228	-0.00(-0.04%)
Apr 12, 2002	0.7031	0.7192	0.7031	0.7177	124,556	+0.02(+2.20%)
Apr 11, 2002	0.7008	0.7071	0.6904	0.7023	164,098	+0.01(+0.84%)
Apr 10, 2002	0.6866	0.6965	0.6866	0.6965	201,663	+0.01(+1.59%)
Apr 09, 2002	0.6929	0.6942	0.6836	0.6856	142,350	-0.01(-1.20%)
Apr 08, 2002	0.6942	0.6942	0.6889	0.6939	243,182	-0.00(-0.22%)
Apr 05, 2002	0.7031	0.7031	0.6955	0.6955	63,266	-0.01(-0.72%)
Apr 04, 2002	0.7104	0.7134	0.7005	0.7005	347,968	-0.01(-1.53%)
Apr 03, 2002	0.7058	0.7127	0.7058	0.7114	47,450	+0.01(+0.97%)
Apr 02, 2002	0.7051	0.7061	0.6965	0.7046	114,671	-0.00(-0.29%)
Apr 01, 2002	0.7063	0.7094	0.7033	0.7066	152,236	-0.00(-0.18%)
Mar 29, 2002	0.7084	0.7117	0.7076	0.7079	197,709	+0.00(+0.00%)
Mar 28, 2002	0.7084	0.7117	0.7076	0.7079	71,175	+0.00(+0.04%)
Mar 27, 2002	0.7263	0.7263	0.7074	0.7076	144,327	-0.02(-2.51%)
Mar 26, 2002	0.7160	0.7266	0.7132	0.7258	168,052	+0.01(+1.23%)
Mar 25, 2002	0.7268	0.7268	0.7086	0.7170	215,502	-0.01(-1.53%)
Mar 22, 2002	0.7068	0.7306	0.7068	0.7281	599,058	+0.02(+3.23%)
Mar 21, 2002	0.7106	0.7122	0.6980	0.7053	438,914	-0.01(-0.82%)
Mar 20, 2002	0.7283	0.7324	0.7106	0.7111	527,883	-0.02(-2.67%)
Mar 19, 2002	0.7349	0.7359	0.7281	0.7306	146,304	-0.00(-0.58%)
Mar 18, 2002	0.7038	0.7349	0.7038	0.7349	401,349	+0.03(+4.61%)
Mar 15, 2002	0.7031	0.7031	0.6988	0.7025	81,060	-0.00(-0.32%)
Mar 14, 2002	0.7058	0.7099	0.7048	0.7048	114,671	+0.00(+0.25%)
Mar 13, 2002	0.7122	0.7122	0.6980	0.7031	239,228	-0.01(-1.45%)
Mar 12, 2002	0.7180	0.7185	0.7132	0.7134	172,006	-0.01(-0.77%)
Mar 11, 2002	0.6950	0.7258	0.6934	0.7190	355,876	+0.02(+3.49%)
Mar 08, 2002	0.6975	0.6975	0.6937	0.6947	59,312	-0.00(-0.07%)
Mar 07, 2002	0.6995	0.6995	0.6952	0.6952	118,625	-0.00(-0.29%)
Mar 06, 2002	0.6929	0.6980	0.6912	0.6972	108,740	+0.00(+0.47%)
Mar 05, 2002	0.6942	0.6945	0.6927	0.6939	77,106	-0.00(-0.44%)
Mar 04, 2002	0.7111	0.7111	0.6891	0.6970	375,647	-0.01(-1.85%)
Mar 01, 2002	0.7094	0.7137	0.7094	0.7101	53,381	+0.00(+0.14%)
Feb 28, 2002	0.7106	0.7299	0.7056	0.7091	533,814	+0.00(+0.11%)
Feb 27, 2002	0.6955	0.7099	0.6955	0.7084	98,854	+0.01(+2.00%)
Feb 26, 2002	0.6828	0.6985	0.6760	0.6945	219,457	+0.01(+1.37%)
Feb 25, 2002	0.6894	0.6894	0.6803	0.6851	243,182	-0.01(-1.49%)
Feb 22, 2002	0.7099	0.7099	0.6927	0.6955	207,594	-0.02(-2.48%)
Feb 21, 2002	0.6955	0.7137	0.6955	0.7132	500,204	+0.02(+2.55%)
Feb 20, 2002	0.6907	0.6970	0.6907	0.6955	363,784	+0.01(+0.73%)
Feb 19, 2002	0.6917	0.6917	0.6874	0.6904	183,869	-0.00(-0.07%)
Feb 18, 2002	0.6884	0.6922	0.6884	0.6909	35,587	+0.00(+0.00%)
Feb 15, 2002	0.6884	0.6922	0.6884	0.6909	35,587	+0.00(+0.44%)
Feb 14, 2002	0.6854	0.6899	0.6854	0.6879	179,915	+0.01(+0.78%)
Feb 13, 2002	0.6838	0.6859	0.6826	0.6826	49,427	-0.00(-0.37%)
Feb 12, 2002	0.6947	0.6947	0.6803	0.6851	567,425	-0.01(-1.53%)
Feb 11, 2002	0.6841	0.6957	0.6841	0.6957	136,419	+0.01(+1.21%)
Feb 08, 2002	0.6841	0.6891	0.6823	0.6874	219,457	+0.00(+0.67%)
Feb 07, 2002	0.6879	0.6881	0.6800	0.6828	173,984	-0.01(-1.10%)
Feb 06, 2002	0.6838	0.6904	0.6816	0.6904	67,221	+0.01(+0.89%)
Feb 05, 2002	0.6957	0.6957	0.6816	0.6843	221,434	-0.01(-1.74%)
Feb 04, 2002	0.6957	0.7028	0.6937	0.6965	173,984	-0.00(-0.14%)
Feb 01, 2002	0.6934	0.7028	0.6917	0.6975	199,686	+0.01(+0.84%)
Jan 31, 2002	0.6805	0.6929	0.6805	0.6917	253,067	+0.01(+1.52%)
Jan 30, 2002	0.6639	0.6813	0.6639	0.6813	440,891	+0.02(+2.63%)
Jan 29, 2002	0.6714	0.6859	0.6626	0.6639	231,319	-0.00(-0.68%)
Jan 28, 2002	0.6664	0.6775	0.6664	0.6684	276,792	+0.01(+1.23%)
Jan 25, 2002	0.6601	0.6603	0.6588	0.6603	112,694	-0.00(-0.19%)
Jan 24, 2002	0.6636	0.6644	0.6613	0.6616	124,556	-0.00(-0.04%)
Jan 23, 2002	0.6578	0.6618	0.6578	0.6618	27,679	+0.00(+0.65%)
Jan 22, 2002	0.6575	0.6598	0.6573	0.6575	37,564	+0.00(+0.19%)
Jan 21, 2002	0.6575	0.6611	0.6550	0.6563	187,823	+0.00(+0.00%)
Jan 18, 2002	0.6575	0.6611	0.6550	0.6563	187,823	-0.00(-0.42%)
Jan 17, 2002	0.6699	0.6699	0.6590	0.6590	237,250	-0.01(-1.73%)
Jan 16, 2002	0.6770	0.6770	0.6689	0.6707	241,205	-0.01(-1.27%)
Jan 15, 2002	0.6740	0.6793	0.6740	0.6793	5,733,564	+0.00(+0.49%)
Jan 14, 2002	0.6747	0.6795	0.6719	0.6760	207,594	+0.00(+0.49%)
Jan 11, 2002	0.6699	0.6745	0.6692	0.6727	83,037	+0.00(+0.61%)
Jan 10, 2002	0.6687	0.6689	0.6628	0.6687	57,335	+0.00(+0.11%)
Jan 09, 2002	0.6664	0.6714	0.6664	0.6679	27,679	-0.02(-2.98%)