Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	3.293	3.379	3.275	3.336	6,750,962	+0.12(+3.71%)
May 30, 2006	3.149	3.241	3.149	3.216	1,059,160	+0.08(+2.70%)
May 26, 2006	3.146	3.146	3.096	3.132	3,906,956	-0.01(-0.30%)
May 25, 2006	3.029	3.142	3.029	3.141	6,294,330	+0.13(+4.31%)
May 24, 2006	3.019	3.032	2.982	3.011	1,156,739	-0.02(-0.70%)
May 23, 2006	3.093	3.093	3.032	3.033	568,422	-0.05(-1.54%)
May 22, 2006	3.077	3.102	3.028	3.080	540,948	+0.01(+0.38%)
May 19, 2006	3.073	3.110	3.026	3.068	329,684	-0.00(-0.03%)
May 18, 2006	3.045	3.094	3.044	3.070	5,033,379	-0.00(-0.10%)
May 17, 2006	3.137	3.137	3.058	3.073	744,633	-0.07(-2.32%)
May 16, 2006	3.137	3.165	3.137	3.146	994,739	+0.02(+0.74%)
May 15, 2006	3.066	3.135	3.066	3.122	2,390,216	+0.03(+0.96%)
May 12, 2006	3.112	3.121	3.082	3.093	822,317	-0.03(-0.85%)
May 11, 2006	3.175	3.175	3.111	3.119	585,475	-0.08(-2.51%)
May 10, 2006	3.168	3.207	3.154	3.199	905,686	+0.02(+0.76%)
May 09, 2006	3.186	3.216	3.167	3.175	1,055,370	-0.01(-0.17%)
May 08, 2006	3.180	3.182	3.153	3.180	2,037,794	-0.00(-0.10%)
May 05, 2006	3.167	3.184	3.147	3.184	566,527	+0.03(+1.11%)
May 04, 2006	3.167	3.181	3.140	3.149	851,686	-0.03(-1.00%)
May 03, 2006	3.182	3.203	3.153	3.180	1,052,528	+0.02(+0.53%)
May 02, 2006	3.166	3.175	3.121	3.163	676,422	+0.02(+0.60%)
May 01, 2006	3.139	3.155	3.129	3.144	560,843	-0.00(-0.13%)
Apr 28, 2006	3.148	3.156	3.117	3.149	1,257,160	+0.00(+0.07%)
Apr 27, 2006	3.144	3.167	3.116	3.147	576,948	+0.00(+0.07%)
Apr 26, 2006	3.118	3.154	3.118	3.144	619,580	+0.05(+1.53%)
Apr 25, 2006	3.102	3.118	3.094	3.097	469,895	-0.01(-0.20%)
Apr 24, 2006	3.087	3.113	3.081	3.103	1,229,687	+0.01(+0.38%)
Apr 21, 2006	3.134	3.134	3.082	3.092	2,589,163	-0.02(-0.68%)
Apr 20, 2006	3.157	3.174	3.103	3.113	829,896	-0.06(-1.86%)
Apr 19, 2006	3.136	3.194	3.136	3.172	2,464,110	+0.03(+1.11%)
Apr 18, 2006	3.124	3.138	3.108	3.137	1,735,582	+0.06(+1.89%)
Apr 17, 2006	3.072	3.099	3.072	3.079	758,843	+0.02(+0.59%)
Apr 13, 2006	3.072	3.076	3.048	3.061	444,316	-0.01(-0.34%)
Apr 12, 2006	3.078	3.079	3.058	3.072	698,212	-0.01(-0.24%)
Apr 11, 2006	3.061	3.079	3.040	3.079	897,159	+0.02(+0.59%)
Apr 10, 2006	3.043	3.071	3.023	3.061	760,738	+0.02(+0.73%)
Apr 07, 2006	3.027	3.044	3.027	3.039	4,130,535	+0.01(+0.35%)
Apr 06, 2006	3.022	3.036	3.010	3.028	584,527	+0.02(+0.60%)
Apr 05, 2006	3.002	3.025	2.984	3.010	1,012,739	+0.01(+0.28%)
Apr 04, 2006	3.008	3.025	2.962	3.002	1,009,897	-0.00(-0.04%)
Apr 03, 2006	3.030	3.045	2.988	3.003	1,404,003	-0.04(-1.45%)
Mar 31, 2006	3.128	3.128	3.023	3.047	1,411,582	-0.09(-2.99%)
Mar 30, 2006	3.080	3.144	3.080	3.141	2,140,110	+0.08(+2.73%)
Mar 29, 2006	3.041	3.082	3.041	3.058	848,844	+0.01(+0.24%)
Mar 28, 2006	3.040	3.066	3.040	3.051	595,896	-0.01(-0.24%)
Mar 27, 2006	3.095	3.095	3.044	3.058	2,043,478	-0.06(-1.93%)
Mar 24, 2006	3.116	3.156	3.109	3.118	761,685	+0.00(+0.07%)
Mar 23, 2006	3.114	3.144	3.080	3.116	653,685	-0.00(-0.07%)
Mar 22, 2006	3.111	3.128	3.074	3.118	730,422	-0.00(-0.07%)
Mar 21, 2006	3.147	3.147	3.113	3.120	1,261,897	-0.03(-1.00%)
Mar 20, 2006	3.177	3.210	3.149	3.152	581,685	-0.04(-1.16%)
Mar 17, 2006	3.285	3.285	3.185	3.189	984,318	-0.10(-2.92%)
Mar 16, 2006	3.236	3.285	3.228	3.285	723,791	+0.05(+1.70%)
Mar 15, 2006	3.232	3.241	3.199	3.230	580,738	+0.00(+0.00%)
Mar 14, 2006	3.182	3.241	3.182	3.230	1,556,529	+0.04(+1.29%)
Mar 13, 2006	3.187	3.197	3.163	3.189	414,948	+0.00(+0.07%)
Mar 10, 2006	3.177	3.211	3.154	3.187	596,843	+0.01(+0.20%)
Mar 09, 2006	3.198	3.218	3.176	3.180	728,527	-0.02(-0.63%)
Mar 08, 2006	3.200	3.206	3.179	3.200	1,634,214	-0.02(-0.66%)
Mar 07, 2006	3.217	3.241	3.193	3.222	2,697,164	-0.03(-0.84%)
Mar 06, 2006	3.299	3.299	3.227	3.249	1,359,476	-0.04(-1.19%)
Mar 03, 2006	3.241	3.290	3.232	3.288	1,108,423	+0.04(+1.10%)
Mar 02, 2006	3.312	3.312	3.239	3.252	1,985,688	-0.04(-1.15%)