Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	2.402	2.466	2.402	2.453	2,902,906	+0.04(+1.55%)
Nov 29, 2004	2.397	2.415	2.388	2.415	2,633,972	+0.01(+0.44%)
Nov 26, 2004	2.396	2.408	2.393	2.405	672,335	+0.02(+0.81%)
Nov 24, 2004	2.362	2.391	2.362	2.385	1,795,530	+0.03(+1.16%)
Nov 23, 2004	2.357	2.366	2.350	2.358	1,961,636	+0.00(+0.17%)
Nov 22, 2004	2.350	2.360	2.344	2.354	1,589,875	+0.00(+0.17%)
Nov 19, 2004	2.281	2.350	2.281	2.350	2,183,112	+0.08(+3.50%)
Nov 18, 2004	2.291	2.291	2.260	2.271	7,822,818	+0.00(+0.20%)
Nov 17, 2004	2.277	2.282	2.260	2.266	2,175,202	+0.03(+1.40%)
Nov 16, 2004	2.227	2.240	2.227	2.235	1,067,826	+0.01(+0.32%)
Nov 15, 2004	2.227	2.237	2.214	2.228	1,439,588	-0.00(-0.09%)
Nov 12, 2004	2.216	2.238	2.206	2.230	775,163	+0.03(+1.19%)
Nov 11, 2004	2.174	2.206	2.174	2.203	253,114	+0.03(+1.44%)
Nov 10, 2004	2.175	2.181	2.161	2.172	601,146	-0.01(-0.51%)
Nov 09, 2004	2.187	2.189	2.175	2.183	1,629,424	-0.01(-0.51%)
Nov 08, 2004	2.186	2.198	2.184	2.194	3,353,766	+0.01(+0.44%)
Nov 05, 2004	2.175	2.185	2.168	2.185	783,072	+0.02(+1.15%)
Nov 04, 2004	2.181	2.186	2.156	2.160	1,827,169	-0.01(-0.30%)
Nov 03, 2004	2.162	2.180	2.162	2.166	901,720	+0.02(+1.01%)
Nov 02, 2004	2.157	2.158	2.138	2.145	4,279,216	-0.02(-0.80%)
Nov 01, 2004	2.169	2.169	2.148	2.162	3,061,102	-0.03(-1.52%)
Oct 29, 2004	2.148	2.195	2.148	2.195	2,673,521	+0.05(+2.19%)
Oct 28, 2004	2.131	2.150	2.124	2.148	1,352,580	+0.03(+1.19%)
Oct 27, 2004	2.142	2.147	2.123	2.123	3,377,495	-0.02(-0.92%)
Oct 26, 2004	2.135	2.146	2.116	2.143	775,163	+0.01(+0.36%)
Oct 25, 2004	2.134	2.136	2.110	2.135	1,091,556	+0.02(+1.05%)
Oct 22, 2004	2.106	2.123	2.099	2.113	980,818	+0.00(+0.12%)
Oct 21, 2004	2.100	2.113	2.100	2.110	1,392,129	+0.01(+0.68%)
Oct 20, 2004	2.083	2.112	2.083	2.096	522,048	+0.02(+0.80%)
Oct 19, 2004	2.086	2.097	2.078	2.079	537,868	-0.01(-0.31%)
Oct 18, 2004	2.101	2.104	2.083	2.086	838,441	-0.02(-0.96%)
Oct 15, 2004	2.120	2.120	2.099	2.106	6,003,558	-0.01(-0.60%)
Oct 14, 2004	2.119	2.141	2.115	2.119	5,726,714	+0.00(+0.22%)
Oct 13, 2004	2.077	2.118	2.069	2.114	2,325,489	+0.03(+1.31%)
Oct 12, 2004	2.092	2.093	2.083	2.087	2,143,563	+0.00(+0.00%)
Oct 11, 2004	2.077	2.087	2.077	2.087	110,737	+0.01(+0.39%)
Oct 08, 2004	2.088	2.108	2.079	2.079	2,562,783	+0.01(+0.54%)
Oct 07, 2004	2.079	2.092	2.066	2.068	2,649,791	-0.01(-0.61%)
Oct 06, 2004	2.082	2.084	2.058	2.080	1,922,087	-0.01(-0.44%)
Oct 05, 2004	2.112	2.112	2.089	2.090	3,852,085	-0.03(-1.31%)
Oct 04, 2004	2.106	2.128	2.101	2.117	2,222,661	-0.00(-0.19%)
Oct 01, 2004	2.095	2.121	2.088	2.121	1,803,440	+0.02(+0.74%)
Sep 30, 2004	2.051	2.116	2.051	2.106	988,728	+0.06(+2.69%)
Sep 29, 2004	2.050	2.063	2.032	2.051	688,154	-0.01(-0.27%)
Sep 28, 2004	2.048	2.065	2.045	2.056	759,343	+0.02(+1.14%)
Sep 27, 2004	2.082	2.083	2.033	2.033	830,531	-0.05(-2.38%)
Sep 24, 2004	2.077	2.092	2.069	2.082	925,449	+0.02(+0.93%)
Sep 23, 2004	2.083	2.101	2.051	2.063	759,343	-0.03(-1.21%)
Sep 22, 2004	2.083	2.096	2.073	2.089	1,059,916	+0.01(+0.27%)
Sep 21, 2004	2.050	2.086	2.043	2.083	5,663,435	+0.03(+1.70%)
Sep 20, 2004	2.064	2.071	2.042	2.048	1,249,752	-0.01(-0.42%)
Sep 17, 2004	2.035	2.057	2.035	2.057	616,966	-0.00(-0.15%)
Sep 16, 2004	2.041	2.066	2.041	2.060	466,679	+0.03(+1.57%)
Sep 15, 2004	2.037	2.051	2.027	2.028	348,032	-0.02(-0.89%)
Sep 14, 2004	2.053	2.053	2.038	2.046	814,712	-0.01(-0.64%)
Sep 13, 2004	2.033	2.072	2.028	2.059	1,059,916	+0.01(+0.27%)
Sep 10, 2004	2.051	2.067	2.046	2.054	466,679	+0.00(+0.17%)
Sep 09, 2004	2.047	2.070	2.029	2.050	885,900	-0.01(-0.39%)
Sep 08, 2004	2.043	2.073	2.033	2.058	719,794	+0.00(+0.20%)
Sep 07, 2004	2.028	2.054	2.010	2.054	1,439,588	+0.03(+1.40%)
Sep 03, 2004	2.025	2.031	1.992	2.026	1,534,506	+0.00(+0.02%)
Sep 02, 2004	2.037	2.037	2.015	2.025	719,794	-0.00(-0.22%)