Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	3.062	3.076	2.994	3.013	0	-0.12(-3.90%)
Feb 26, 2009	3.117	3.187	3.084	3.135	7,153,051	+0.06(+1.84%)
Feb 25, 2009	3.091	3.120	3.017	3.078	11,877,577	-0.03(-0.88%)
Feb 24, 2009	3.114	3.175	3.041	3.106	11,639,842	-0.01(-0.20%)
Feb 23, 2009	3.272	3.294	3.099	3.112	8,851,234	-0.15(-4.50%)
Feb 20, 2009	3.212	3.369	3.186	3.258	0	-0.03(-1.01%)
Feb 19, 2009	3.261	3.309	3.239	3.292	6,006,291	+0.07(+2.29%)
Feb 18, 2009	3.266	3.266	3.191	3.218	5,573,775	-0.03(-0.96%)
Feb 17, 2009	3.337	3.337	3.222	3.249	7,160,744	-0.14(-4.23%)
Feb 13, 2009	3.489	3.489	3.364	3.393	6,049,731	+0.01(+0.18%)
Feb 12, 2009	3.355	3.387	3.306	3.387	6,547,222	+0.01(+0.30%)
Feb 11, 2009	3.366	3.419	3.340	3.377	9,908,227	-0.04(-1.04%)
Feb 10, 2009	3.500	3.535	3.382	3.412	6,407,411	-0.11(-3.10%)
Feb 09, 2009	3.506	3.567	3.488	3.521	5,843,796	+0.05(+1.37%)
Feb 06, 2009	3.363	3.504	3.333	3.474	8,355,047	+0.07(+2.08%)
Feb 05, 2009	3.390	3.436	3.361	3.403	5,602,630	+0.01(+0.21%)
Feb 04, 2009	3.355	3.445	3.344	3.396	7,850,762	+0.03(+1.02%)
Feb 03, 2009	3.288	3.372	3.288	3.362	9,721,031	+0.06(+1.87%)
Feb 02, 2009	3.274	3.317	3.239	3.300	4,982,196	-0.02(-0.52%)
Jan 30, 2009	3.362	3.366	3.248	3.317	0	-0.05(-1.53%)
Jan 29, 2009	3.377	3.429	3.349	3.369	6,858,715	-0.00(-0.06%)
Jan 28, 2009	3.370	3.412	3.336	3.371	4,729,638	+0.07(+2.27%)
Jan 27, 2009	3.285	3.317	3.245	3.296	5,029,354	+0.01(+0.31%)
Jan 26, 2009	3.264	3.316	3.239	3.286	4,761,063	+0.06(+1.98%)
Jan 23, 2009	3.112	3.244	3.108	3.222	6,523,362	+0.05(+1.43%)
Jan 22, 2009	3.169	3.210	3.104	3.176	8,428,982	-0.06(-1.72%)
Jan 21, 2009	3.206	3.236	3.104	3.232	7,955,973	+0.05(+1.59%)
Jan 20, 2009	3.297	3.300	3.163	3.182	9,330,195	-0.10(-2.96%)
Jan 16, 2009	3.280	3.293	3.207	3.279	0	+0.02(+0.65%)
Jan 15, 2009	3.226	3.278	3.160	3.257	6,977,118	+0.03(+0.94%)
Jan 14, 2009	3.229	3.266	3.202	3.227	4,625,712	-0.07(-2.09%)
Jan 13, 2009	3.266	3.312	3.222	3.296	5,985,753	+0.03(+0.90%)
Jan 12, 2009	3.342	3.350	3.248	3.266	3,383,124	-0.09(-2.77%)
Jan 09, 2009	3.409	3.413	3.338	3.360	4,073,963	-0.08(-2.38%)
Jan 08, 2009	3.345	3.441	3.302	3.441	5,155,895	+0.11(+3.40%)
Jan 07, 2009	3.394	3.423	3.302	3.328	4,754,161	-0.06(-1.76%)
Jan 06, 2009	3.470	3.478	3.375	3.388	5,851,756	-0.03(-0.77%)
Jan 05, 2009	3.379	3.462	3.379	3.414	6,167,095	+0.05(+1.56%)
Jan 02, 2009	3.292	3.389	3.276	3.362	0	+0.08(+2.37%)
Jan 01, 2009	3.255	3.292	3.200	3.284	0	+0.00(+0.00%)
Dec 31, 2008	3.255	3.292	3.200	3.284	7,799,837	+0.02(+0.74%)
Dec 30, 2008	3.208	3.265	3.169	3.259	7,718,218	+0.06(+1.93%)
Dec 29, 2008	3.265	3.265	3.172	3.198	9,193,815	-0.05(-1.56%)
Dec 26, 2008	3.236	3.274	3.172	3.248	4,535,550	+0.01(+0.22%)
Dec 24, 2008	3.270	3.270	3.205	3.241	2,439,896	-0.00(-0.12%)
Dec 23, 2008	3.276	3.300	3.202	3.245	6,308,330	-0.02(-0.53%)
Dec 22, 2008	3.320	3.329	3.185	3.262	7,837,116	-0.01(-0.40%)
Dec 19, 2008	3.252	3.342	3.252	3.276	7,756,882	-0.02(-0.67%)
Dec 18, 2008	3.323	3.378	3.236	3.298	9,664,272	+0.01(+0.22%)
Dec 17, 2008	3.328	3.377	3.262	3.291	6,726,023	-0.06(-1.78%)
Dec 16, 2008	3.243	3.358	3.243	3.350	8,394,145	+0.12(+3.79%)
Dec 15, 2008	3.243	3.288	3.182	3.228	8,160,790	-0.00(-0.09%)
Dec 12, 2008	3.107	3.245	3.107	3.231	10,832,875	+0.05(+1.65%)
Dec 11, 2008	3.122	3.290	3.122	3.178	7,434,878	+0.05(+1.55%)
Dec 10, 2008	3.168	3.183	3.062	3.130	7,676,025	+0.05(+1.78%)
Dec 09, 2008	3.119	3.209	3.066	3.075	9,896,806	-0.12(-3.64%)
Dec 08, 2008	3.149	3.229	3.120	3.192	7,798,334	+0.16(+5.41%)
Dec 05, 2008	2.941	3.037	2.903	3.028	11,863,140	+0.02(+0.77%)
Dec 04, 2008	3.038	3.105	2.967	3.005	11,508,258	-0.04(-1.16%)
Dec 03, 2008	2.965	3.055	2.865	3.040	14,695,959	+0.09(+2.95%)
Dec 02, 2008	3.068	3.082	2.899	2.953	10,869,244	-0.11(-3.53%)