Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	3.399	3.435	3.377	3.382	1,708,109	+0.00(+0.00%)
Jul 28, 2006	3.362	3.424	3.362	3.382	1,548,003	+0.02(+0.69%)
Jul 27, 2006	3.406	3.455	3.347	3.359	1,455,161	-0.04(-1.06%)
Jul 26, 2006	3.309	3.406	3.309	3.395	1,203,160	+0.07(+2.26%)
Jul 25, 2006	3.293	3.339	3.293	3.320	1,332,950	+0.04(+1.13%)
Jul 24, 2006	3.256	3.291	3.243	3.283	612,001	+0.04(+1.14%)
Jul 21, 2006	3.228	3.253	3.213	3.246	764,528	+0.02(+0.56%)
Jul 20, 2006	3.219	3.258	3.219	3.228	888,633	-0.00(-0.10%)
Jul 19, 2006	3.223	3.242	3.205	3.231	767,370	+0.00(+0.10%)
Jul 18, 2006	3.247	3.265	3.219	3.228	816,633	-0.01(-0.36%)
Jul 17, 2006	3.288	3.288	3.226	3.239	2,198,847	-0.06(-1.73%)
Jul 14, 2006	3.302	3.309	3.282	3.296	1,062,949	+0.01(+0.19%)
Jul 13, 2006	3.299	3.318	3.283	3.290	2,137,268	-0.00(-0.03%)
Jul 12, 2006	3.308	3.308	3.287	3.291	3,402,007	-0.02(-0.70%)
Jul 11, 2006	3.273	3.319	3.273	3.314	964,423	+0.02(+0.67%)
Jul 10, 2006	3.325	3.331	3.265	3.292	3,446,534	-0.03(-0.92%)
Jul 07, 2006	3.305	3.342	3.277	3.323	3,723,166	+0.06(+1.78%)
Jul 06, 2006	3.270	3.296	3.253	3.265	1,194,634	-0.01(-0.32%)
Jul 05, 2006	3.256	3.282	3.234	3.275	6,200,540	+0.03(+0.84%)
Jul 03, 2006	3.215	3.251	3.201	3.248	292,737	+0.02(+0.65%)
Jun 30, 2006	3.234	3.255	3.215	3.227	1,518,635	-0.01(-0.20%)
Jun 29, 2006	3.175	3.246	3.175	3.233	6,454,435	+0.07(+2.30%)
Jun 28, 2006	3.146	3.175	3.139	3.160	1,308,318	+0.02(+0.77%)
Jun 27, 2006	3.168	3.168	3.133	3.136	6,392,856	-0.03(-1.07%)
Jun 26, 2006	3.114	3.187	3.112	3.170	7,069,279	+0.03(+0.87%)
Jun 23, 2006	3.075	3.153	3.062	3.142	6,628,751	+0.05(+1.53%)
Jun 22, 2006	3.130	3.138	3.081	3.095	787,264	-0.04(-1.31%)
Jun 21, 2006	3.169	3.176	3.130	3.136	993,791	-0.01(-0.34%)
Jun 20, 2006	3.182	3.185	3.136	3.147	761,685	-0.02(-0.50%)
Jun 19, 2006	3.174	3.174	3.140	3.162	1,231,581	-0.01(-0.37%)
Jun 16, 2006	3.190	3.197	3.161	3.174	1,548,950	-0.01(-0.33%)
Jun 15, 2006	3.141	3.193	3.118	3.185	2,381,689	+0.03(+1.11%)
Jun 14, 2006	3.136	3.176	3.127	3.150	831,791	+0.02(+0.64%)
Jun 13, 2006	3.219	3.239	3.121	3.130	1,324,424	-0.10(-3.04%)
Jun 12, 2006	3.247	3.271	3.210	3.228	1,143,476	+0.00(+0.03%)
Jun 09, 2006	3.235	3.252	3.224	3.227	1,116,949	+0.05(+1.56%)
Jun 08, 2006	3.167	3.184	3.114	3.177	1,952,530	+0.01(+0.17%)
Jun 07, 2006	3.298	3.298	3.168	3.172	1,267,581	-0.07(-2.15%)
Jun 06, 2006	3.277	3.298	3.226	3.242	2,489,689	-0.06(-1.76%)
Jun 05, 2006	3.353	3.353	3.293	3.300	1,883,372	-0.04(-1.23%)
Jun 02, 2006	3.362	3.367	3.336	3.341	2,881,901	+0.01(+0.16%)
Jun 01, 2006	3.337	3.345	3.295	3.336	4,421,378	+0.00(+0.00%)
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%)