Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	3.407	3.419	3.381	3.417	1,125,172	+0.02(+0.45%)
Jun 28, 2007	3.426	3.432	3.398	3.401	1,191,417	+0.01(+0.39%)
Jun 27, 2007	3.345	3.388	3.324	3.388	3,398,259	+0.04(+1.18%)
Jun 26, 2007	3.386	3.408	3.347	3.349	3,075,933	-0.03(-0.99%)
Jun 25, 2007	3.361	3.401	3.361	3.382	2,384,812	-0.00(-0.09%)
Jun 22, 2007	3.393	3.394	3.351	3.385	3,038,362	-0.01(-0.42%)
Jun 21, 2007	3.413	3.422	3.384	3.399	1,648,210	-0.03(-0.86%)
Jun 20, 2007	3.430	3.444	3.419	3.429	1,354,557	-0.02(-0.70%)
Jun 19, 2007	3.454	3.467	3.427	3.453	1,754,004	-0.00(-0.06%)
Jun 18, 2007	3.464	3.464	3.436	3.455	1,512,754	-0.01(-0.18%)
Jun 15, 2007	3.447	3.494	3.423	3.461	1,950,760	+0.02(+0.44%)
Jun 14, 2007	3.430	3.482	3.417	3.446	1,708,522	+0.01(+0.35%)
Jun 13, 2007	3.395	3.435	3.383	3.434	3,693,888	+0.03(+0.83%)
Jun 12, 2007	3.439	3.448	3.403	3.405	1,893,414	-0.04(-1.12%)
Jun 11, 2007	3.459	3.474	3.444	3.444	1,082,657	-0.02(-0.64%)
Jun 08, 2007	3.417	3.468	3.413	3.466	1,651,176	+0.05(+1.36%)
Jun 07, 2007	3.524	3.543	3.416	3.420	3,678,069	-0.11(-3.10%)
Jun 06, 2007	3.613	3.613	3.518	3.529	1,723,353	-0.06(-1.69%)
Jun 05, 2007	3.656	3.652	3.564	3.589	2,945,421	-0.05(-1.50%)
Jun 04, 2007	3.624	3.656	3.600	3.644	2,320,664	+0.02(+0.50%)
Jun 01, 2007	3.612	3.638	3.584	3.626	1,464,306	+0.03(+0.82%)
May 31, 2007	3.603	3.626	3.585	3.597	2,074,351	+0.01(+0.37%)
May 30, 2007	3.509	3.587	3.496	3.583	2,932,370	+0.07(+2.02%)
May 29, 2007	3.494	3.527	3.484	3.513	1,444,532	+0.01(+0.29%)
May 25, 2007	3.491	3.527	3.489	3.502	1,809,372	+0.04(+1.20%)
May 24, 2007	3.499	3.505	3.454	3.461	2,091,160	-0.04(-1.10%)
May 23, 2007	3.510	3.520	3.489	3.499	2,712,081	+0.01(+0.20%)
May 22, 2007	3.480	3.497	3.469	3.492	3,528,771	+0.00(+0.03%)
May 21, 2007	3.448	3.491	3.448	3.491	1,152,857	+0.05(+1.41%)
May 18, 2007	3.439	3.445	3.420	3.443	1,102,432	+0.02(+0.44%)
May 17, 2007	3.436	3.442	3.411	3.428	2,650,780	-0.00(-0.03%)
May 16, 2007	3.455	3.463	3.424	3.429	3,635,554	-0.02(-0.47%)
May 15, 2007	3.421	3.465	3.416	3.445	1,098,477	+0.03(+1.01%)
May 14, 2007	3.419	3.431	3.393	3.410	1,376,309	-0.01(-0.30%)
May 11, 2007	3.395	3.425	3.388	3.421	2,099,070	-0.01(-0.24%)
May 10, 2007	3.441	3.461	3.420	3.429	1,792,564	-0.02(-0.62%)
May 09, 2007	3.421	3.487	3.404	3.450	6,431,677	+0.02(+0.53%)
May 08, 2007	3.428	3.449	3.413	3.432	907,652	-0.01(-0.26%)
May 07, 2007	3.442	3.455	3.425	3.441	1,133,082	+0.00(+0.03%)
May 04, 2007	3.411	3.441	3.398	3.440	1,645,243	+0.05(+1.34%)
May 03, 2007	3.399	3.417	3.374	3.394	1,254,261	+0.00(+0.09%)
May 02, 2007	3.360	3.391	3.342	3.391	1,294,383	+0.04(+1.12%)
May 01, 2007	3.343	3.360	3.291	3.354	1,199,327	+0.02(+0.48%)
Apr 30, 2007	3.361	3.369	3.325	3.338	1,603,717	-0.02(-0.48%)
Apr 27, 2007	3.367	3.367	3.345	3.354	635,861	-0.01(-0.30%)
Apr 26, 2007	3.372	3.397	3.353	3.364	1,263,594	-0.02(-0.48%)
Apr 25, 2007	3.383	3.409	3.369	3.380	1,354,557	+0.01(+0.27%)
Apr 24, 2007	3.385	3.400	3.357	3.371	1,583,942	-0.01(-0.42%)
Apr 23, 2007	3.374	3.389	3.351	3.385	2,584,535	+0.02(+0.57%)
Apr 20, 2007	3.324	3.369	3.318	3.366	1,075,736	+0.06(+1.77%)
Apr 19, 2007	3.316	3.331	3.302	3.307	1,051,018	-0.03(-0.85%)
Apr 18, 2007	3.295	3.342	3.294	3.336	1,989,321	+0.04(+1.29%)
Apr 17, 2007	3.306	3.314	3.281	3.293	1,114,296	-0.01(-0.21%)
Apr 16, 2007	3.306	3.323	3.295	3.300	934,348	+0.01(+0.40%)
Apr 13, 2007	3.296	3.305	3.275	3.287	646,628	-0.01(-0.25%)
Apr 12, 2007	3.270	3.299	3.270	3.295	959,066	+0.03(+0.77%)
Apr 11, 2007	3.259	3.278	3.254	3.270	1,218,113	+0.02(+0.69%)
Apr 10, 2007	3.283	3.297	3.243	3.248	1,902,313	-0.03(-1.05%)
Apr 09, 2007	3.282	3.299	3.267	3.282	1,040,142	-0.00(-0.12%)
Apr 05, 2007	3.295	3.300	3.270	3.286	1,375,321	-0.00(-0.06%)
Apr 04, 2007	3.265	3.299	3.265	3.288	829,543	+0.00(+0.06%)
Apr 03, 2007	3.309	3.309	3.280	3.286	719,794	-0.01(-0.37%)