Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	2.402	2.466	2.402	2.452	2,903,214	+0.04(+1.55%)
Nov 29, 2004	2.397	2.415	2.388	2.415	2,634,251	+0.01(+0.44%)
Nov 26, 2004	2.395	2.407	2.393	2.404	672,406	+0.02(+0.81%)
Nov 24, 2004	2.361	2.391	2.361	2.385	1,795,721	+0.03(+1.16%)
Nov 23, 2004	2.356	2.366	2.350	2.358	1,961,845	+0.00(+0.17%)
Nov 22, 2004	2.350	2.359	2.344	2.354	1,590,043	+0.00(+0.17%)
Nov 19, 2004	2.280	2.350	2.280	2.350	2,183,343	+0.08(+3.50%)
Nov 18, 2004	2.291	2.291	2.260	2.270	7,823,648	+0.00(+0.20%)
Nov 17, 2004	2.276	2.281	2.260	2.266	2,175,433	+0.03(+1.40%)
Nov 16, 2004	2.227	2.240	2.227	2.234	1,067,939	+0.01(+0.32%)
Nov 15, 2004	2.226	2.237	2.214	2.227	1,439,741	-0.00(-0.09%)
Nov 12, 2004	2.216	2.237	2.206	2.229	775,245	+0.03(+1.19%)
Nov 11, 2004	2.174	2.206	2.174	2.203	253,141	+0.03(+1.44%)
Nov 10, 2004	2.174	2.181	2.161	2.172	601,210	-0.01(-0.51%)
Nov 09, 2004	2.186	2.189	2.175	2.183	1,629,597	-0.01(-0.51%)
Nov 08, 2004	2.185	2.198	2.183	2.194	3,354,122	+0.01(+0.44%)
Nov 05, 2004	2.174	2.185	2.168	2.184	783,155	+0.02(+1.15%)
Nov 04, 2004	2.181	2.185	2.156	2.160	1,827,363	-0.01(-0.30%)
Nov 03, 2004	2.162	2.179	2.162	2.166	901,815	+0.02(+1.01%)
Nov 02, 2004	2.157	2.158	2.138	2.144	4,279,670	-0.02(-0.80%)
Nov 01, 2004	2.169	2.169	2.147	2.162	3,061,427	-0.03(-1.52%)
Oct 29, 2004	2.148	2.195	2.148	2.195	2,673,805	+0.05(+2.19%)
Oct 28, 2004	2.131	2.150	2.124	2.148	1,352,723	+0.03(+1.19%)
Oct 27, 2004	2.142	2.147	2.123	2.123	3,377,854	-0.02(-0.92%)
Oct 26, 2004	2.135	2.146	2.116	2.142	775,245	+0.01(+0.36%)
Oct 25, 2004	2.133	2.135	2.110	2.135	1,091,671	+0.02(+1.05%)
Oct 22, 2004	2.106	2.123	2.098	2.113	980,922	+0.00(+0.12%)
Oct 21, 2004	2.099	2.113	2.099	2.110	1,392,277	+0.01(+0.68%)
Oct 20, 2004	2.083	2.112	2.083	2.096	522,103	+0.02(+0.80%)
Oct 19, 2004	2.086	2.097	2.078	2.079	537,925	-0.01(-0.31%)
Oct 18, 2004	2.100	2.103	2.083	2.086	838,530	-0.02(-0.96%)
Oct 15, 2004	2.120	2.120	2.098	2.106	6,004,195	-0.01(-0.60%)
Oct 14, 2004	2.119	2.140	2.115	2.119	5,727,321	+0.00(+0.22%)
Oct 13, 2004	2.077	2.118	2.069	2.114	2,325,735	+0.03(+1.31%)
Oct 12, 2004	2.092	2.093	2.083	2.087	2,143,790	+0.00(+0.00%)
Oct 11, 2004	2.077	2.087	2.077	2.087	110,749	+0.01(+0.39%)
Oct 08, 2004	2.088	2.108	2.079	2.079	2,563,055	+0.01(+0.54%)
Oct 07, 2004	2.079	2.091	2.066	2.068	2,650,073	-0.01(-0.61%)
Oct 06, 2004	2.082	2.084	2.058	2.080	1,922,291	-0.01(-0.44%)
Oct 05, 2004	2.112	2.112	2.089	2.089	3,852,494	-0.03(-1.31%)
Oct 04, 2004	2.106	2.128	2.101	2.117	2,222,897	-0.00(-0.19%)
Oct 01, 2004	2.095	2.121	2.088	2.121	1,803,631	+0.02(+0.74%)
Sep 30, 2004	2.050	2.116	2.050	2.106	988,833	+0.06(+2.69%)
Sep 29, 2004	2.050	2.063	2.032	2.050	688,227	-0.01(-0.27%)
Sep 28, 2004	2.048	2.065	2.044	2.056	759,423	+0.02(+1.14%)
Sep 27, 2004	2.082	2.083	2.033	2.033	830,619	-0.05(-2.38%)
Sep 24, 2004	2.077	2.092	2.069	2.082	925,547	+0.02(+0.93%)
Sep 23, 2004	2.083	2.100	2.050	2.063	759,423	-0.03(-1.21%)
Sep 22, 2004	2.083	2.096	2.073	2.088	1,060,029	+0.01(+0.27%)
Sep 21, 2004	2.049	2.085	2.043	2.083	5,664,036	+0.03(+1.70%)
Sep 20, 2004	2.064	2.071	2.041	2.048	1,249,885	-0.01(-0.42%)
Sep 17, 2004	2.035	2.057	2.035	2.056	617,031	-0.00(-0.15%)
Sep 16, 2004	2.040	2.066	2.040	2.059	466,729	+0.03(+1.57%)
Sep 15, 2004	2.037	2.050	2.027	2.028	348,069	-0.02(-0.89%)
Sep 14, 2004	2.053	2.053	2.038	2.046	814,798	-0.01(-0.64%)
Sep 13, 2004	2.033	2.072	2.028	2.059	1,060,029	+0.01(+0.27%)
Sep 10, 2004	2.050	2.067	2.046	2.053	466,729	+0.00(+0.17%)
Sep 09, 2004	2.046	2.070	2.029	2.050	885,994	-0.01(-0.39%)
Sep 08, 2004	2.043	2.073	2.033	2.058	719,870	+0.00(+0.20%)
Sep 07, 2004	2.028	2.054	2.009	2.054	1,439,741	+0.03(+1.40%)
Sep 03, 2004	2.025	2.031	1.992	2.026	1,534,669	+0.00(+0.03%)
Sep 02, 2004	2.037	2.037	2.015	2.025	719,870	-0.00(-0.22%)