Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.185	9.364	9.177	9.351	1,298,695	+0.30(+3.35%)
May 28, 2009	8.961	9.096	8.898	9.048	1,778,191	+0.13(+1.45%)
May 27, 2009	8.964	9.027	8.906	8.919	2,646,162	-0.01(-0.15%)
May 26, 2009	8.690	8.938	8.674	8.932	1,093,897	+0.15(+1.74%)
May 22, 2009	8.761	8.880	8.729	8.780	1,323,329	+0.12(+1.34%)
May 21, 2009	8.664	8.708	8.574	8.664	1,052,182	-0.04(-0.51%)
May 20, 2009	8.608	8.771	8.608	8.708	1,566,383	+0.20(+2.38%)
May 19, 2009	8.479	8.582	8.435	8.506	1,393,761	+0.05(+0.56%)
May 18, 2009	8.303	8.485	8.303	8.458	1,131,245	+0.21(+2.52%)
May 15, 2009	8.300	8.395	8.237	8.250	1,385,376	-0.07(-0.79%)
May 14, 2009	8.245	8.363	8.224	8.316	2,167,619	+0.12(+1.51%)
May 13, 2009	8.374	8.453	8.182	8.192	1,963,599	-0.28(-3.36%)
May 12, 2009	8.571	8.571	8.396	8.477	1,897,171	-0.07(-0.80%)
May 11, 2009	8.341	8.553	8.288	8.545	1,426,294	+0.17(+2.07%)
May 08, 2009	8.485	8.501	8.294	8.372	1,768,644	+0.02(+0.25%)
May 07, 2009	8.721	8.721	8.304	8.351	1,407,846	-0.28(-3.25%)
May 06, 2009	8.650	8.679	8.511	8.632	1,606,966	+0.12(+1.45%)
May 05, 2009	8.595	8.626	8.477	8.508	1,094,007	-0.08(-0.92%)
May 04, 2009	8.383	8.587	8.346	8.587	1,225,545	+0.27(+3.25%)
May 01, 2009	8.136	8.343	8.073	8.317	1,127,193	+0.23(+2.88%)
Apr 30, 2009	8.097	8.228	8.050	8.084	1,503,862	+0.07(+0.82%)
Apr 29, 2009	7.916	8.115	7.916	8.018	1,139,466	+0.10(+1.32%)
Apr 28, 2009	7.950	7.997	7.895	7.914	1,127,006	-0.06(-0.76%)
Apr 27, 2009	7.987	8.079	7.942	7.974	960,133	-0.01(-0.13%)
Apr 24, 2009	7.971	8.039	7.945	7.984	1,055,299	+0.08(+1.03%)
Apr 23, 2009	7.811	7.908	7.768	7.903	1,452,984	+0.09(+1.11%)
Apr 22, 2009	7.783	7.927	7.764	7.817	1,384,059	-0.01(-0.17%)
Apr 21, 2009	7.667	7.848	7.667	7.830	1,146,358	+0.08(+0.98%)
Apr 20, 2009	7.900	7.908	7.730	7.754	1,279,708	-0.28(-3.52%)
Apr 17, 2009	7.840	8.073	7.840	8.037	1,220,748	+0.15(+1.96%)
Apr 16, 2009	7.861	7.932	7.809	7.882	1,160,749	+0.04(+0.57%)
Apr 15, 2009	7.728	7.851	7.709	7.838	1,479,145	+0.07(+0.94%)
Apr 14, 2009	7.811	7.824	7.746	7.764	1,315,863	-0.05(-0.67%)
Apr 13, 2009	7.777	7.848	7.728	7.817	1,489,582	+0.02(+0.27%)
Apr 09, 2009	7.887	7.927	7.728	7.796	1,309,818	+0.04(+0.54%)
Apr 08, 2009	7.607	7.762	7.607	7.754	2,074,546	+0.09(+1.23%)
Apr 07, 2009	7.652	7.709	7.625	7.659	1,863,787	-0.07(-0.85%)
Apr 06, 2009	7.756	7.785	7.602	7.725	2,417,232	-0.06(-0.71%)
Apr 03, 2009	7.748	7.811	7.712	7.780	2,843,314	+0.03(+0.37%)
Apr 02, 2009	7.733	7.838	7.704	7.751	1,902,766	+0.20(+2.64%)
Apr 01, 2009	7.442	7.576	7.424	7.552	3,023,933	+0.01(+0.07%)
Mar 31, 2009	7.494	7.612	7.424	7.547	2,611,825	+0.15(+2.09%)
Mar 30, 2009	7.468	7.507	7.329	7.392	2,397,838	-0.56(-7.08%)
Mar 26, 2009	8.003	8.118	7.872	7.955	3,835,500	-0.04(-0.49%)
Mar 25, 2009	8.084	8.121	7.893	7.995	4,031,426	+0.00(+0.00%)
Mar 24, 2009	8.207	8.273	7.950	7.995	3,647,437	-0.33(-3.97%)
Mar 23, 2009	8.270	8.328	8.257	8.325	2,469,037	+0.24(+2.92%)
Mar 20, 2009	8.144	8.252	8.076	8.089	1,801,494	-0.06(-0.71%)
Mar 19, 2009	8.367	8.453	8.118	8.147	2,417,518	-0.10(-1.18%)
Mar 18, 2009	8.249	8.314	8.003	8.244	2,369,739	-0.02(-0.19%)
Mar 17, 2009	7.785	8.259	7.714	8.259	2,734,826	+0.43(+5.56%)
Mar 16, 2009	7.680	7.984	7.659	7.824	1,807,963	+0.15(+1.98%)
Mar 13, 2009	7.662	7.735	7.576	7.672	0	+0.01(+0.17%)
Mar 12, 2009	7.510	7.693	7.471	7.659	1,390,051	+0.13(+1.67%)
Mar 11, 2009	7.591	7.599	7.458	7.534	1,700,665	-0.01(-0.07%)
Mar 10, 2009	7.413	7.657	7.413	7.539	1,641,239	+0.19(+2.57%)
Mar 09, 2009	7.282	7.460	7.203	7.350	2,371,006	-0.03(-0.46%)
Mar 06, 2009	7.350	7.547	7.258	7.384	0	+0.09(+1.19%)
Mar 05, 2009	7.421	7.497	7.243	7.298	1,507,316	-0.29(-3.83%)
Mar 04, 2009	7.513	7.665	7.366	7.589	3,757,214	+0.11(+1.44%)