Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2009	3.910	3.956	3.885	3.927	3,715,575	-0.00(-0.05%)
Oct 30, 2009	3.900	3.966	3.873	3.929	4,368,875	-0.01(-0.13%)
Oct 29, 2009	3.916	3.949	3.880	3.934	3,248,250	+0.03(+0.88%)
Oct 28, 2009	3.924	3.955	3.876	3.899	3,488,957	-0.05(-1.23%)
Oct 27, 2009	3.975	3.979	3.922	3.948	3,002,956	-0.02(-0.43%)
Oct 26, 2009	4.047	4.074	3.943	3.965	2,500,494	-0.09(-2.17%)
Oct 23, 2009	4.061	4.064	4.037	4.053	2,092,310	-0.05(-1.14%)
Oct 22, 2009	4.124	4.124	4.055	4.100	2,895,055	-0.01(-0.30%)
Oct 21, 2009	4.111	4.178	4.111	4.112	2,120,378	-0.03(-0.61%)
Oct 20, 2009	4.138	4.158	4.134	4.137	1,852,107	-0.05(-1.18%)
Oct 19, 2009	4.161	4.196	4.118	4.187	2,941,066	+0.04(+1.07%)
Oct 16, 2009	4.148	4.155	4.113	4.142	2,313,906	-0.03(-0.75%)
Oct 15, 2009	4.176	4.228	4.159	4.173	2,407,235	-0.04(-0.86%)
Oct 14, 2009	4.226	4.274	4.204	4.210	3,661,417	+0.03(+0.70%)
Oct 13, 2009	4.153	4.193	4.143	4.180	2,792,156	+0.06(+1.37%)
Oct 12, 2009	4.179	4.182	4.118	4.124	1,374,451	-0.03(-0.61%)
Oct 09, 2009	4.056	4.166	4.056	4.149	3,635,712	+0.09(+2.29%)
Oct 08, 2009	3.994	4.066	3.992	4.056	2,621,376	+0.09(+2.30%)
Oct 07, 2009	3.934	3.967	3.894	3.965	1,957,201	+0.04(+0.90%)
Oct 06, 2009	3.912	3.952	3.885	3.930	2,093,852	+0.05(+1.33%)
Oct 05, 2009	3.788	3.890	3.788	3.878	2,160,873	+0.07(+1.72%)
Oct 02, 2009	3.807	3.837	3.763	3.812	2,615,543	-0.00(-0.11%)