Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.910	4.967	4.865	4.910	5,828,529	+0.01(+0.25%)
May 27, 2010	4.856	4.931	4.818	4.898	2,793,606	+0.14(+2.97%)
May 26, 2010	4.802	4.864	4.749	4.756	4,185,597	-0.02(-0.34%)
May 25, 2010	4.717	4.779	4.661	4.773	4,476,651	-0.05(-1.04%)
May 24, 2010	4.876	4.898	4.822	4.823	1,776,641	-0.07(-1.39%)
May 21, 2010	4.755	4.892	4.708	4.891	5,697,870	+0.08(+1.75%)
May 20, 2010	4.801	4.899	4.789	4.807	4,388,161	-0.16(-3.22%)
May 19, 2010	4.951	5.021	4.857	4.967	3,947,140	-0.05(-0.96%)
May 18, 2010	5.104	5.122	4.984	5.015	2,863,274	-0.05(-0.95%)
May 17, 2010	5.121	5.164	4.984	5.063	3,554,954	-0.07(-1.28%)
May 14, 2010	5.129	5.264	5.085	5.129	2,760,937	-0.15(-2.90%)
May 13, 2010	5.290	5.344	5.267	5.282	1,989,945	+0.00(+0.06%)
May 12, 2010	5.310	5.339	5.238	5.279	2,569,671	+0.09(+1.71%)
May 11, 2010	5.252	5.281	5.171	5.190	4,829,497	+0.07(+1.43%)
May 10, 2010	5.094	5.125	5.069	5.117	3,453,768	+0.12(+2.43%)
May 07, 2010	4.918	5.020	4.790	4.995	7,793,364	+0.05(+1.04%)
May 06, 2010	5.002	5.072	4.626	4.944	6,082,235	-0.04(-0.73%)
May 05, 2010	5.058	5.093	4.976	4.980	3,338,305	-0.16(-3.18%)
May 04, 2010	5.148	5.258	5.110	5.144	4,524,511	-0.17(-3.14%)
May 03, 2010	5.242	5.319	5.199	5.310	2,778,544	+0.11(+2.17%)
Apr 30, 2010	5.291	5.291	5.191	5.197	2,806,624	-0.06(-1.21%)
Apr 29, 2010	5.292	5.306	5.239	5.261	2,091,032	+0.01(+0.18%)
Apr 28, 2010	5.336	5.338	5.209	5.251	3,260,060	-0.08(-1.45%)
Apr 27, 2010	5.435	5.452	5.305	5.329	2,307,001	-0.10(-1.84%)
Apr 26, 2010	5.439	5.500	5.420	5.429	3,440,699	-0.01(-0.18%)
Apr 23, 2010	5.324	5.447	5.305	5.438	1,837,977	+0.09(+1.67%)
Apr 22, 2010	5.365	5.381	5.334	5.349	1,754,555	-0.02(-0.46%)
Apr 21, 2010	5.430	5.433	5.334	5.374	2,202,925	-0.03(-0.58%)
Apr 20, 2010	5.365	5.491	5.365	5.405	677,231	+0.09(+1.72%)
Apr 19, 2010	5.237	5.316	5.225	5.314	1,780,385	+0.07(+1.29%)
Apr 16, 2010	5.366	5.378	5.187	5.246	2,869,319	-0.14(-2.56%)
Apr 15, 2010	5.401	5.446	5.374	5.384	1,324,839	+0.01(+0.20%)
Apr 14, 2010	5.364	5.408	5.321	5.373	1,470,184	+0.02(+0.46%)
Apr 13, 2010	5.346	5.360	5.262	5.348	1,769,278	+0.02(+0.28%)
Apr 12, 2010	5.315	5.359	5.280	5.333	1,130,769	+0.02(+0.43%)
Apr 09, 2010	5.281	5.343	5.262	5.310	1,406,672	+0.02(+0.33%)
Apr 08, 2010	5.229	5.317	5.201	5.293	1,570,235	+0.04(+0.84%)
Apr 07, 2010	5.266	5.285	5.224	5.249	1,662,274	-0.01(-0.20%)
Apr 06, 2010	5.235	5.271	5.232	5.260	821,981	+0.03(+0.56%)
Apr 05, 2010	5.245	5.249	5.222	5.231	1,366,508	+0.02(+0.43%)
Apr 01, 2010	5.182	5.208	5.208	5.208	2,145,278	+0.07(+1.38%)
Mar 31, 2010	5.182	5.212	5.129	5.137	1,468,251	-0.02(-0.35%)
Mar 30, 2010	5.146	5.177	5.134	5.155	1,574,855	+0.03(+0.57%)
Mar 29, 2010	5.129	5.132	5.078	5.126	1,597,116	+0.03(+0.68%)
Mar 26, 2010	5.144	5.159	5.049	5.092	1,635,951	-0.07(-1.31%)
Mar 25, 2010	5.178	5.201	5.141	5.160	1,493,236	+0.02(+0.31%)
Mar 24, 2010	5.204	5.217	5.129	5.144	1,151,711	-0.08(-1.48%)
Mar 23, 2010	5.145	5.251	5.145	5.221	1,975,459	+0.08(+1.65%)
Mar 22, 2010	5.079	5.164	5.068	5.136	1,279,415	+0.00(+0.00%)
Mar 19, 2010	5.197	5.200	5.079	5.136	2,211,923	-0.04(-0.79%)
Mar 18, 2010	5.207	5.256	5.154	5.177	1,940,287	-0.03(-0.52%)
Mar 17, 2010	5.206	5.245	5.189	5.204	1,734,264	+0.02(+0.29%)
Mar 16, 2010	5.138	5.194	5.110	5.189	1,318,240	+0.06(+1.22%)
Mar 15, 2010	5.095	5.136	5.095	5.126	1,544,842	+0.01(+0.23%)
Mar 12, 2010	5.100	5.116	5.076	5.115	1,772,736	+0.04(+0.81%)
Mar 11, 2010	5.030	5.074	5.013	5.074	1,195,351	+0.02(+0.38%)
Mar 10, 2010	5.050	5.074	5.022	5.054	1,880,762	-0.01(-0.17%)
Mar 09, 2010	5.019	5.070	5.019	5.063	2,539,570	+0.06(+1.12%)
Mar 08, 2010	5.004	5.024	4.977	5.007	1,684,229	+0.04(+0.74%)
Mar 05, 2010	4.960	5.003	4.945	4.970	2,012,667	+0.05(+1.01%)
Mar 04, 2010	4.894	4.946	4.892	4.921	3,599,141	+0.03(+0.57%)
Mar 03, 2010	4.878	4.912	4.877	4.893	2,071,522	+0.03(+0.66%)
Mar 02, 2010	4.899	4.906	4.854	4.861	1,710,078	-0.01(-0.29%)