Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	3.761	3.785	3.743	3.754	1,987,215	+0.01(+0.37%)
May 30, 2007	3.662	3.745	3.650	3.741	2,809,192	+0.07(+2.02%)
May 29, 2007	3.648	3.681	3.637	3.667	1,383,852	+0.01(+0.29%)
May 25, 2007	3.644	3.681	3.642	3.656	1,733,367	+0.04(+1.20%)
May 24, 2007	3.653	3.658	3.605	3.613	2,003,318	-0.04(-1.10%)
May 23, 2007	3.663	3.674	3.642	3.653	2,598,157	+0.01(+0.20%)
May 22, 2007	3.633	3.651	3.621	3.646	3,380,540	+0.00(+0.03%)
May 21, 2007	3.599	3.644	3.599	3.644	1,104,429	+0.05(+1.41%)
May 18, 2007	3.590	3.596	3.569	3.594	1,056,122	+0.02(+0.44%)
May 17, 2007	3.586	3.593	3.561	3.578	2,539,430	-0.00(-0.03%)
May 16, 2007	3.606	3.615	3.574	3.579	3,482,837	-0.02(-0.47%)
May 15, 2007	3.571	3.617	3.565	3.596	1,052,334	+0.04(+1.01%)
May 14, 2007	3.568	3.581	3.542	3.560	1,318,496	-0.01(-0.30%)
May 11, 2007	3.544	3.575	3.537	3.571	2,010,895	-0.01(-0.24%)
May 10, 2007	3.592	3.613	3.569	3.579	1,717,265	-0.02(-0.62%)
May 09, 2007	3.571	3.640	3.554	3.601	6,161,506	+0.02(+0.53%)
May 08, 2007	3.578	3.600	3.563	3.582	869,525	-0.01(-0.26%)
May 07, 2007	3.593	3.606	3.575	3.592	1,085,485	+0.00(+0.03%)
May 04, 2007	3.561	3.592	3.547	3.591	1,576,133	+0.05(+1.34%)
May 03, 2007	3.548	3.566	3.522	3.543	1,201,574	+0.00(+0.09%)
May 02, 2007	3.507	3.540	3.488	3.540	1,240,011	+0.04(+1.12%)
May 01, 2007	3.489	3.507	3.435	3.501	1,148,948	+0.02(+0.48%)
Apr 30, 2007	3.508	3.517	3.471	3.484	1,536,350	-0.02(-0.48%)
Apr 27, 2007	3.515	3.515	3.491	3.501	609,150	-0.01(-0.30%)
Apr 26, 2007	3.520	3.546	3.500	3.511	1,210,515	-0.02(-0.48%)
Apr 25, 2007	3.531	3.559	3.517	3.528	1,297,657	+0.01(+0.27%)
Apr 24, 2007	3.534	3.549	3.504	3.519	1,517,407	-0.01(-0.42%)
Apr 23, 2007	3.522	3.538	3.498	3.534	2,475,968	+0.02(+0.57%)
Apr 20, 2007	3.470	3.517	3.464	3.514	1,030,548	+0.06(+1.77%)
Apr 19, 2007	3.462	3.477	3.447	3.452	1,006,868	-0.03(-0.85%)
Apr 18, 2007	3.440	3.488	3.439	3.482	1,905,757	+0.04(+1.29%)
Apr 17, 2007	3.451	3.460	3.425	3.438	1,067,489	-0.01(-0.21%)
Apr 16, 2007	3.451	3.468	3.440	3.445	895,099	+0.01(+0.40%)
Apr 13, 2007	3.441	3.450	3.419	3.431	619,465	-0.01(-0.25%)
Apr 12, 2007	3.413	3.444	3.413	3.440	918,779	+0.03(+0.77%)
Apr 11, 2007	3.402	3.422	3.396	3.413	1,166,944	+0.02(+0.68%)
Apr 10, 2007	3.427	3.442	3.385	3.390	1,822,403	-0.04(-1.05%)
Apr 09, 2007	3.426	3.444	3.410	3.426	996,449	-0.00(-0.12%)
Apr 05, 2007	3.440	3.445	3.413	3.430	1,317,548	-0.00(-0.06%)
Apr 04, 2007	3.408	3.444	3.408	3.432	794,696	+0.00(+0.06%)
Apr 03, 2007	3.454	3.454	3.424	3.430	689,558	-0.01(-0.37%)
Apr 02, 2007	3.442	3.464	3.426	3.443	1,300,499	-0.00(-0.12%)
Mar 30, 2007	3.500	3.518	3.417	3.447	1,931,331	-0.03(-0.97%)
Mar 29, 2007	3.466	3.497	3.457	3.481	1,060,858	+0.01(+0.27%)
Mar 28, 2007	3.463	3.478	3.445	3.471	1,982,480	+0.01(+0.34%)
Mar 27, 2007	3.479	3.495	3.454	3.460	2,061,097	-0.05(-1.41%)
Mar 26, 2007	3.536	3.536	3.491	3.509	1,051,386	-0.03(-0.79%)
Mar 23, 2007	3.534	3.548	3.526	3.537	731,234	+0.00(+0.11%)
Mar 22, 2007	3.531	3.556	3.527	3.534	715,132	+0.00(+0.03%)
Mar 21, 2007	3.491	3.536	3.485	3.533	1,211,462	+0.05(+1.33%)
Mar 20, 2007	3.419	3.488	3.419	3.486	1,533,509	+0.07(+2.20%)
Mar 19, 2007	3.428	3.430	3.381	3.411	1,073,172	+0.00(+0.03%)
Mar 16, 2007	3.346	3.415	3.341	3.410	1,630,123	+0.06(+1.86%)
Mar 15, 2007	3.381	3.389	3.337	3.348	821,218	-0.01(-0.28%)
Mar 14, 2007	3.355	3.372	3.302	3.357	1,069,383	-0.01(-0.25%)
Mar 13, 2007	3.419	3.435	3.356	3.366	1,216,198	-0.05(-1.54%)
Mar 12, 2007	3.410	3.422	3.389	3.419	777,647	+0.01(+0.43%)
Mar 09, 2007	3.373	3.434	3.373	3.404	1,231,354	+0.05(+1.58%)
Mar 08, 2007	3.312	3.368	3.312	3.351	1,614,968	+0.02(+0.73%)
Mar 07, 2007	3.315	3.335	3.308	3.327	1,170,733	+0.01(+0.19%)
Mar 06, 2007	3.308	3.340	3.308	3.320	1,425,529	+0.05(+1.68%)
Mar 05, 2007	3.298	3.326	3.265	3.265	1,557,189	-0.07(-2.06%)
Mar 02, 2007	3.352	3.389	3.331	3.334	2,067,727	-0.07(-1.93%)