Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	2.971	2.995	2.951	2.994	3,431,221	-0.00(-0.10%)
Nov 26, 2008	2.979	3.017	2.908	2.997	8,071,197	-0.02(-0.74%)
Nov 25, 2008	3.086	3.126	2.950	3.020	8,911,174	+0.02(+0.71%)
Nov 24, 2008	2.932	3.061	2.886	2.998	9,017,581	+0.11(+3.78%)
Nov 21, 2008	2.764	2.900	2.659	2.889	14,633,933	+0.20(+7.29%)
Nov 20, 2008	2.857	2.884	2.686	2.693	11,947,057	-0.19(-6.66%)
Nov 19, 2008	3.052	3.090	2.880	2.885	10,209,639	-0.17(-5.63%)
Nov 18, 2008	3.145	3.184	2.973	3.057	9,420,285	-0.17(-5.24%)
Nov 17, 2008	3.240	3.340	3.207	3.226	6,394,228	-0.03(-0.87%)
Nov 14, 2008	3.270	3.350	3.230	3.254	0	-0.08(-2.28%)
Nov 13, 2008	3.260	3.330	3.062	3.330	12,191,148	+0.11(+3.55%)
Nov 12, 2008	3.394	3.394	3.201	3.216	6,117,999	-0.22(-6.33%)
Nov 11, 2008	3.394	3.492	3.375	3.433	5,360,674	-0.02(-0.67%)
Nov 10, 2008	3.488	3.557	3.398	3.457	5,016,127	-0.01(-0.32%)
Nov 07, 2008	3.549	3.574	3.411	3.468	6,718,709	+0.00(+0.03%)
Nov 06, 2008	3.601	3.651	3.400	3.467	7,774,544	-0.16(-4.49%)
Nov 05, 2008	3.727	3.780	3.601	3.630	7,058,580	-0.10(-2.55%)
Nov 04, 2008	3.645	3.762	3.636	3.725	5,355,198	+0.19(+5.50%)
Nov 03, 2008	3.525	3.561	3.472	3.530	5,170,538	+0.03(+0.87%)
Oct 31, 2008	3.490	3.570	3.354	3.500	7,215,107	+0.02(+0.67%)
Oct 30, 2008	3.384	3.496	3.308	3.477	7,245,761	+0.21(+6.28%)
Oct 29, 2008	3.157	3.387	3.133	3.271	7,818,376	+0.17(+5.48%)
Oct 28, 2008	2.995	3.117	2.878	3.102	6,365,669	+0.16(+5.58%)
Oct 27, 2008	3.010	3.104	2.928	2.938	6,453,413	-0.12(-3.84%)
Oct 24, 2008	2.954	3.098	2.840	3.055	7,874,516	-0.11(-3.39%)
Oct 23, 2008	3.099	3.234	2.991	3.162	9,102,537	-0.01(-0.29%)
Oct 22, 2008	3.301	3.311	3.072	3.171	8,517,298	-0.19(-5.60%)
Oct 21, 2008	3.339	3.429	3.284	3.359	10,010,536	-0.07(-2.01%)
Oct 20, 2008	3.177	3.428	3.177	3.428	10,008,311	+0.27(+8.41%)
Oct 17, 2008	2.934	3.251	2.906	3.162	12,065,910	+0.14(+4.76%)
Oct 16, 2008	2.939	3.019	2.792	3.019	15,128,819	+0.08(+2.58%)
Oct 15, 2008	3.181	3.278	2.929	2.943	15,186,758	-0.39(-11.63%)
Oct 14, 2008	3.529	3.712	3.222	3.330	18,565,606	-0.12(-3.49%)
Oct 13, 2008	3.033	3.456	3.033	3.451	6,105,415	+0.44(+14.46%)
Oct 10, 2008	2.939	3.083	2.661	3.015	18,768,228	-0.11(-3.43%)
Oct 09, 2008	3.391	3.476	3.069	3.122	9,408,640	-0.27(-8.02%)
Oct 08, 2008	3.206	3.461	3.206	3.394	15,928,028	+0.03(+0.99%)
Oct 07, 2008	3.701	3.701	3.359	3.360	10,873,704	-0.15(-4.24%)
Oct 06, 2008	3.597	3.606	3.298	3.509	13,496,216	-0.16(-4.46%)
Oct 03, 2008	3.852	3.935	3.649	3.673	0	-0.14(-3.76%)
Oct 02, 2008	3.839	3.883	3.741	3.817	12,101,359	-0.08(-2.15%)
Oct 01, 2008	3.773	3.925	3.772	3.901	10,290,205	+0.05(+1.23%)
Sep 30, 2008	3.757	3.915	3.757	3.853	10,745,084	+0.12(+3.14%)
Sep 29, 2008	3.897	3.916	3.639	3.736	15,156,478	-0.23(-5.89%)
Sep 26, 2008	3.916	3.986	3.892	3.969	0	+0.02(+0.59%)
Sep 25, 2008	3.970	3.971	3.897	3.946	8,042,193	+0.00(+0.05%)
Sep 24, 2008	4.035	4.068	3.935	3.944	6,884,685	-0.08(-1.89%)
Sep 23, 2008	4.045	4.104	3.971	4.020	7,893,891	-0.01(-0.30%)
Sep 22, 2008	4.028	4.172	4.028	4.032	6,767,988	-0.03(-0.77%)
Sep 19, 2008	3.906	4.128	3.906	4.064	0	+0.07(+1.83%)
Sep 18, 2008	3.902	4.056	3.868	3.991	12,333,746	+0.13(+3.35%)
Sep 17, 2008	3.882	3.941	3.818	3.861	9,243,227	-0.07(-1.72%)
Sep 16, 2008	3.780	3.955	3.743	3.929	11,761,655	+0.10(+2.51%)
Sep 15, 2008	3.754	3.870	3.681	3.833	7,924,536	+0.02(+0.42%)
Sep 12, 2008	3.756	3.854	3.756	3.817	4,777,017	+0.05(+1.26%)
Sep 11, 2008	3.771	3.775	3.698	3.769	5,026,655	-0.01(-0.37%)
Sep 10, 2008	3.777	3.873	3.747	3.783	5,918,432	-0.00(-0.11%)
Sep 09, 2008	3.968	4.003	3.732	3.787	9,034,120	-0.17(-4.32%)
Sep 08, 2008	4.105	4.105	3.900	3.958	4,315,821	+0.04(+1.11%)
Sep 05, 2008	3.994	3.994	3.877	3.915	0	-0.05(-1.38%)
Sep 04, 2008	4.139	4.146	3.963	3.969	5,545,789	-0.16(-3.82%)
Sep 03, 2008	4.174	4.174	4.008	4.127	4,029,192	-0.03(-0.71%)