Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	3.212	3.247	3.129	3.144	843,474	-0.08(-2.57%)
Nov 29, 2005	3.223	3.267	3.220	3.227	597,255	-0.00(-0.06%)
Nov 28, 2005	3.301	3.317	3.209	3.229	1,513,903	-0.06(-1.72%)
Nov 25, 2005	3.336	3.348	3.257	3.286	1,451,607	+0.13(+4.17%)
Nov 23, 2005	3.110	3.155	3.102	3.154	2,072,594	+0.05(+1.60%)
Nov 22, 2005	3.088	3.116	3.056	3.105	1,599,932	+0.03(+0.99%)
Nov 21, 2005	3.075	3.088	3.055	3.074	1,050,140	+0.00(+0.13%)
Nov 18, 2005	3.056	3.078	3.055	3.070	702,071	+0.01(+0.40%)
Nov 17, 2005	3.056	3.066	3.038	3.058	1,200,443	+0.02(+0.50%)
Nov 16, 2005	3.036	3.054	3.022	3.043	631,864	+0.01(+0.47%)
Nov 15, 2005	3.023	3.058	3.016	3.029	1,572,244	-0.02(-0.53%)
Nov 14, 2005	3.054	3.078	3.025	3.045	929,503	-0.02(-0.63%)
Nov 11, 2005	3.059	3.078	3.013	3.064	836,552	+0.02(+0.76%)
Nov 10, 2005	3.135	3.135	3.021	3.041	2,253,550	-0.04(-1.41%)
Nov 09, 2005	3.059	3.099	3.036	3.084	925,547	+0.02(+0.73%)
Nov 08, 2005	3.058	3.081	3.035	3.062	897,860	-0.01(-0.33%)
Nov 07, 2005	3.156	3.156	3.062	3.072	974,000	-0.07(-2.22%)
Nov 04, 2005	3.063	3.157	3.063	3.142	955,212	+0.07(+2.24%)
Nov 03, 2005	3.138	3.160	3.068	3.073	2,010,297	-0.03(-1.11%)
Nov 02, 2005	3.088	3.118	3.076	3.108	993,777	+0.02(+0.69%)
Nov 01, 2005	3.104	3.116	3.066	3.086	1,436,774	-0.02(-0.55%)
Oct 31, 2005	3.130	3.159	3.086	3.104	4,209,463	+0.09(+2.88%)
Oct 28, 2005	3.047	3.063	3.012	3.017	847,430	-0.01(-0.23%)
Oct 27, 2005	2.991	3.053	2.973	3.024	1,185,611	+0.03(+1.08%)
Oct 26, 2005	3.027	3.048	2.975	2.991	1,298,338	-0.04(-1.17%)
Oct 25, 2005	2.998	3.052	2.993	3.027	1,395,243	+0.04(+1.49%)
Oct 24, 2005	2.937	2.990	2.914	2.982	1,482,260	+0.05(+1.55%)
Oct 21, 2005	2.904	2.960	2.847	2.937	1,638,496	+0.01(+0.24%)
Oct 20, 2005	2.958	2.964	2.902	2.930	2,012,275	-0.02(-0.62%)
Oct 19, 2005	2.913	2.949	2.868	2.948	1,644,429	+0.04(+1.29%)
Oct 18, 2005	2.947	2.947	2.895	2.910	1,763,089	-0.06(-2.14%)
Oct 17, 2005	3.004	3.031	2.955	2.974	1,642,451	+0.01(+0.38%)
Oct 14, 2005	2.963	2.974	2.936	2.963	1,773,966	+0.00(+0.14%)
Oct 13, 2005	3.036	3.045	2.929	2.959	3,054,505	-0.10(-3.34%)
Oct 12, 2005	3.095	3.097	3.048	3.061	2,454,284	+0.03(+1.00%)
Oct 11, 2005	3.061	3.067	3.012	3.031	1,442,707	-0.03(-0.96%)
Oct 10, 2005	3.064	3.084	3.036	3.060	621,976	+0.01(+0.33%)
Oct 07, 2005	3.059	3.102	2.989	3.050	1,934,157	+0.02(+0.53%)
Oct 06, 2005	3.049	3.075	2.932	3.034	2,837,951	-0.03(-0.99%)
Oct 05, 2005	3.157	3.160	3.054	3.064	1,218,242	-0.09(-2.92%)
Oct 04, 2005	3.216	3.216	3.149	3.156	1,101,560	-0.04(-1.39%)
Oct 03, 2005	3.246	3.249	3.188	3.201	937,413	-0.03(-0.85%)
Sep 30, 2005	3.206	3.254	3.202	3.228	1,217,253	+0.03(+0.82%)
Sep 29, 2005	3.218	3.232	3.175	3.202	2,030,074	-0.01(-0.38%)
Sep 28, 2005	3.287	3.287	3.198	3.214	1,595,976	-0.06(-1.82%)
Sep 27, 2005	3.275	3.282	3.252	3.274	799,966	+0.00(+0.09%)
Sep 26, 2005	3.287	3.307	3.234	3.271	1,106,504	-0.01(-0.34%)
Sep 23, 2005	3.282	3.287	3.148	3.282	1,497,093	+0.09(+2.79%)
Sep 22, 2005	3.264	3.270	3.188	3.193	1,649,373	-0.05(-1.47%)
Sep 21, 2005	3.262	3.288	3.227	3.240	1,050,140	+0.00(+0.09%)
Sep 20, 2005	3.300	3.300	3.220	3.237	1,952,945	-0.04(-1.36%)
Sep 19, 2005	3.292	3.297	3.244	3.282	1,567,300	+0.08(+2.59%)
Sep 16, 2005	3.158	3.221	3.154	3.199	1,703,759	+0.05(+1.54%)
Sep 15, 2005	3.100	3.152	3.080	3.150	6,698,356	+0.04(+1.43%)
Sep 14, 2005	3.104	3.119	3.084	3.106	6,212,839	+0.01(+0.20%)
Sep 13, 2005	3.084	3.113	3.063	3.100	8,973,661	+0.02(+0.49%)
Sep 12, 2005	3.186	3.186	3.063	3.084	9,896,242	-0.01(-0.42%)
Sep 09, 2005	2.999	3.098	2.992	3.098	9,639,146	+0.12(+4.18%)
Sep 08, 2005	3.016	3.029	2.963	2.973	7,018,738	-0.04(-1.41%)
Sep 07, 2005	3.071	3.077	2.998	3.016	8,401,127	-0.06(-1.97%)
Sep 06, 2005	3.082	3.091	3.061	3.076	6,062,536	+0.02(+0.60%)
Sep 02, 2005	2.988	3.080	2.955	3.058	4,634,661	+0.07(+2.20%)