Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.186	9.365	9.178	9.352	1,298,595	+0.30(+3.35%)
May 28, 2009	8.962	9.096	8.899	9.049	1,778,054	+0.13(+1.45%)
May 27, 2009	8.965	9.028	8.907	8.920	2,645,958	-0.01(-0.15%)
May 26, 2009	8.691	8.938	8.675	8.933	1,093,813	+0.15(+1.74%)
May 22, 2009	8.762	8.880	8.730	8.780	1,323,227	+0.12(+1.34%)
May 21, 2009	8.664	8.709	8.575	8.664	1,052,101	-0.04(-0.51%)
May 20, 2009	8.609	8.772	8.609	8.709	1,566,262	+0.20(+2.38%)
May 19, 2009	8.480	8.583	8.435	8.506	1,393,654	+0.05(+0.56%)
May 18, 2009	8.304	8.485	8.304	8.459	1,131,158	+0.21(+2.52%)
May 15, 2009	8.301	8.396	8.238	8.251	1,385,269	-0.07(-0.79%)
May 14, 2009	8.246	8.364	8.225	8.317	2,167,452	+0.12(+1.51%)
May 13, 2009	8.375	8.454	8.182	8.193	1,963,448	-0.28(-3.36%)
May 12, 2009	8.572	8.572	8.396	8.478	1,897,025	-0.07(-0.80%)
May 11, 2009	8.341	8.554	8.289	8.546	1,426,184	+0.17(+2.07%)
May 08, 2009	8.485	8.501	8.294	8.373	1,768,508	+0.02(+0.25%)
May 07, 2009	8.721	8.721	8.305	8.352	1,407,738	-0.28(-3.25%)
May 06, 2009	8.651	8.679	8.512	8.632	1,606,842	+0.12(+1.45%)
May 05, 2009	8.596	8.627	8.478	8.509	1,093,923	-0.08(-0.92%)
May 04, 2009	8.383	8.588	8.347	8.588	1,225,450	+0.27(+3.25%)
May 01, 2009	8.137	8.344	8.074	8.318	1,127,106	+0.23(+2.88%)
Apr 30, 2009	8.098	8.229	8.050	8.085	1,503,747	+0.07(+0.82%)
Apr 29, 2009	7.917	8.116	7.917	8.019	1,139,378	+0.10(+1.32%)
Apr 28, 2009	7.951	7.998	7.896	7.914	1,126,919	-0.06(-0.76%)
Apr 27, 2009	7.988	8.079	7.943	7.974	960,059	-0.01(-0.13%)
Apr 24, 2009	7.972	8.040	7.946	7.985	1,055,217	+0.08(+1.03%)
Apr 23, 2009	7.812	7.909	7.769	7.904	1,452,873	+0.09(+1.11%)
Apr 22, 2009	7.783	7.927	7.765	7.817	1,383,953	-0.01(-0.17%)
Apr 21, 2009	7.668	7.849	7.668	7.830	1,146,270	+0.08(+0.98%)
Apr 20, 2009	7.901	7.909	7.731	7.754	1,279,610	-0.28(-3.52%)
Apr 17, 2009	7.841	8.074	7.841	8.037	1,220,654	+0.15(+1.96%)
Apr 16, 2009	7.862	7.933	7.809	7.883	1,160,659	+0.04(+0.57%)
Apr 15, 2009	7.728	7.851	7.710	7.838	1,479,031	+0.07(+0.94%)
Apr 14, 2009	7.812	7.825	7.746	7.765	1,315,762	-0.05(-0.67%)
Apr 13, 2009	7.778	7.849	7.728	7.817	1,489,468	+0.02(+0.27%)
Apr 09, 2009	7.888	7.927	7.728	7.796	1,309,718	+0.04(+0.54%)
Apr 08, 2009	7.608	7.762	7.608	7.754	2,074,386	+0.09(+1.23%)
Apr 07, 2009	7.652	7.710	7.626	7.660	1,863,643	-0.07(-0.85%)
Apr 06, 2009	7.757	7.786	7.602	7.725	2,417,046	-0.06(-0.71%)
Apr 03, 2009	7.749	7.812	7.712	7.781	2,843,096	+0.03(+0.37%)
Apr 02, 2009	7.733	7.839	7.705	7.752	1,902,619	+0.20(+2.64%)
Apr 01, 2009	7.442	7.576	7.424	7.553	3,023,700	+0.01(+0.07%)
Mar 31, 2009	7.495	7.613	7.424	7.547	2,611,625	+0.15(+2.09%)
Mar 30, 2009	7.469	7.508	7.330	7.393	2,397,654	-0.56(-7.08%)
Mar 26, 2009	8.003	8.119	7.872	7.956	3,835,206	-0.04(-0.49%)
Mar 25, 2009	8.085	8.121	7.893	7.995	4,031,116	+0.00(+0.00%)
Mar 24, 2009	8.208	8.273	7.951	7.995	3,647,156	-0.33(-3.97%)
Mar 23, 2009	8.271	8.328	8.257	8.326	2,468,847	+0.24(+2.92%)
Mar 20, 2009	8.145	8.252	8.077	8.090	1,801,356	-0.06(-0.71%)
Mar 19, 2009	8.368	8.454	8.119	8.147	2,417,332	-0.10(-1.18%)
Mar 18, 2009	8.250	8.315	8.003	8.244	2,369,557	-0.02(-0.19%)
Mar 17, 2009	7.786	8.260	7.715	8.260	2,734,616	+0.44(+5.56%)
Mar 16, 2009	7.681	7.985	7.660	7.825	1,807,824	+0.15(+1.98%)
Mar 13, 2009	7.663	7.736	7.576	7.673	0	+0.01(+0.17%)
Mar 12, 2009	7.511	7.694	7.471	7.660	1,389,944	+0.13(+1.67%)
Mar 11, 2009	7.592	7.600	7.458	7.534	1,700,535	-0.01(-0.07%)
Mar 10, 2009	7.414	7.657	7.414	7.539	1,641,113	+0.19(+2.57%)
Mar 09, 2009	7.283	7.461	7.204	7.351	2,370,824	-0.03(-0.46%)
Mar 06, 2009	7.351	7.547	7.259	7.385	0	+0.09(+1.18%)
Mar 05, 2009	7.421	7.497	7.243	7.298	1,507,200	-0.29(-3.83%)
Mar 04, 2009	7.513	7.665	7.366	7.589	3,756,925	+0.11(+1.44%)