Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	4.398	4.442	4.341	4.368	4,234,256	+0.02(+0.51%)
Jun 27, 2008	4.573	4.573	4.325	4.346	3,132,443	-0.06(-1.42%)
Jun 26, 2008	4.463	4.470	4.360	4.409	2,008,882	-0.04(-0.98%)
Jun 25, 2008	4.449	4.475	4.382	4.452	2,182,619	+0.04(+0.94%)
Jun 24, 2008	4.458	4.474	4.386	4.411	2,313,493	-0.09(-2.04%)
Jun 23, 2008	4.516	4.549	4.467	4.503	3,927,234	+0.05(+1.02%)
Jun 20, 2008	4.508	4.526	4.442	4.457	2,065,872	-0.04(-0.90%)
Jun 19, 2008	4.587	4.593	4.480	4.498	3,506,825	-0.09(-1.88%)
Jun 18, 2008	4.494	4.591	4.488	4.583	2,476,296	+0.07(+1.52%)
Jun 17, 2008	4.423	4.529	4.418	4.515	1,967,373	+0.10(+2.15%)
Jun 16, 2008	4.416	4.440	4.392	4.420	3,180,823	+0.04(+0.92%)
Jun 13, 2008	4.340	4.400	4.340	4.379	2,191,170	+0.01(+0.32%)
Jun 12, 2008	4.430	4.436	4.359	4.365	2,875,332	-0.07(-1.60%)
Jun 11, 2008	4.412	4.469	4.412	4.436	2,197,902	+0.03(+0.67%)
Jun 10, 2008	4.410	4.492	4.376	4.406	4,349,491	-0.11(-2.38%)
Jun 09, 2008	4.518	4.581	4.493	4.514	2,952,973	-0.02(-0.42%)
Jun 06, 2008	4.548	4.587	4.531	4.533	1,974,046	+0.01(+0.13%)
Jun 05, 2008	4.555	4.556	4.481	4.527	3,100,296	-0.03(-0.62%)
Jun 04, 2008	4.585	4.601	4.513	4.555	3,692,711	-0.01(-0.16%)
Jun 03, 2008	4.568	4.730	4.534	4.562	8,375,234	+0.02(+0.47%)
Jun 02, 2008	4.471	4.541	4.445	4.541	2,565,819	+0.03(+0.61%)
May 30, 2008	4.576	4.600	4.480	4.514	4,244,488	-0.07(-1.63%)
May 29, 2008	4.588	4.646	4.575	4.589	1,993,659	+0.05(+1.02%)
May 28, 2008	4.464	4.586	4.464	4.542	2,200,532	+0.06(+1.31%)
May 27, 2008	4.593	4.593	4.441	4.483	5,206,145	-0.14(-3.00%)
May 26, 2008	4.596	4.653	4.570	4.622	0	+0.00(+0.00%)
May 23, 2008	4.596	4.653	4.570	4.622	1,735,708	+0.00(+0.07%)
May 22, 2008	4.641	4.653	4.601	4.619	1,403,823	+0.00(+0.02%)
May 21, 2008	4.642	4.675	4.597	4.618	1,408,637	-0.00(-0.04%)
May 20, 2008	4.514	4.641	4.511	4.620	2,320,314	+0.12(+2.58%)
May 19, 2008	4.472	4.527	4.472	4.504	931,130	+0.01(+0.11%)
May 16, 2008	4.523	4.531	4.466	4.499	1,152,812	+0.02(+0.52%)
May 15, 2008	4.455	4.489	4.420	4.475	1,638,622	+0.03(+0.71%)
May 14, 2008	4.425	4.464	4.416	4.444	1,291,712	+0.05(+1.22%)
May 13, 2008	4.429	4.429	4.366	4.390	1,470,125	-0.07(-1.54%)
May 12, 2008	4.438	4.463	4.375	4.459	1,320,291	+0.04(+0.85%)
May 09, 2008	4.342	4.451	4.337	4.422	2,048,810	+0.12(+2.75%)
May 08, 2008	4.283	4.330	4.266	4.303	1,781,942	-0.02(-0.35%)
May 07, 2008	4.247	4.353	4.234	4.318	2,078,555	+0.10(+2.40%)
May 06, 2008	4.142	4.232	4.122	4.217	1,422,091	+0.08(+1.98%)
May 05, 2008	4.165	4.192	4.126	4.135	1,746,819	-0.01(-0.27%)
May 02, 2008	4.132	4.179	4.115	4.146	1,488,294	+0.04(+0.91%)
May 01, 2008	4.149	4.154	4.072	4.109	1,451,461	-0.06(-1.36%)
Apr 30, 2008	4.140	4.211	4.119	4.166	2,053,683	+0.00(+0.02%)
Apr 29, 2008	4.273	4.273	4.159	4.165	1,341,446	-0.08(-1.88%)
Apr 28, 2008	4.214	4.258	4.214	4.245	1,610,073	+0.05(+1.08%)
Apr 25, 2008	4.257	4.266	4.175	4.199	2,195,925	-0.03(-0.69%)
Apr 24, 2008	4.227	4.256	4.195	4.228	1,302,715	-0.01(-0.17%)
Apr 23, 2008	4.230	4.266	4.215	4.236	1,157,606	-0.05(-1.18%)
Apr 22, 2008	4.241	4.314	4.232	4.286	1,205,748	+0.01(+0.17%)
Apr 21, 2008	4.288	4.308	4.255	4.279	1,818,587	-0.01(-0.21%)
Apr 18, 2008	4.311	4.311	4.242	4.288	1,356,976	+0.05(+1.19%)
Apr 17, 2008	4.256	4.275	4.216	4.238	1,438,650	-0.05(-1.16%)
Apr 16, 2008	4.276	4.300	4.243	4.287	1,874,816	+0.09(+2.05%)
Apr 15, 2008	4.199	4.231	4.182	4.201	1,879,027	+0.02(+0.44%)
Apr 14, 2008	4.122	4.214	4.122	4.183	1,549,762	+0.05(+1.17%)
Apr 11, 2008	4.160	4.182	4.124	4.134	1,297,960	-0.07(-1.73%)
Apr 10, 2008	4.201	4.207	4.141	4.207	3,061,871	+0.01(+0.29%)
Apr 09, 2008	4.234	4.234	4.170	4.195	2,917,197	-0.04(-0.93%)
Apr 08, 2008	4.184	4.262	4.184	4.234	3,401,585	-0.01(-0.19%)
Apr 07, 2008	4.266	4.309	4.242	4.243	5,218,531	-0.01(-0.21%)
Apr 04, 2008	4.224	4.277	4.213	4.252	5,107,804	+0.01(+0.14%)
Apr 03, 2008	4.212	4.301	4.211	4.246	2,641,393	+0.04(+0.96%)
Apr 02, 2008	4.190	4.226	4.160	4.205	3,255,280	+0.07(+1.59%)