Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	1.047	1.049	1.045	1.046	19,776	+0.00(+0.12%)
Dec 30, 2003	1.047	1.053	1.043	1.045	98,883	+0.00(+0.41%)
Dec 29, 2003	1.038	1.041	1.037	1.041	21,754	+0.00(+0.27%)
Dec 26, 2003	1.038	1.042	0.9615	1.038	13,843	-0.00(-0.24%)
Dec 24, 2003	1.011	1.041	1.011	1.041	110,749	+0.02(+2.36%)
Dec 23, 2003	1.027	1.027	1.017	1.017	53,396	-0.01(-0.74%)
Dec 22, 2003	1.004	1.024	1.014	1.024	263,029	+0.02(+2.04%)
Dec 19, 2003	1.014	1.014	1.001	1.004	207,654	-0.01(-0.80%)
Dec 18, 2003	1.014	1.014	1.003	1.012	229,409	-0.01(-0.97%)
Dec 17, 2003	1.016	1.022	1.014	1.022	61,307	-0.00(-0.39%)
Dec 16, 2003	1.030	1.033	1.025	1.026	166,123	-0.00(-0.15%)
Dec 15, 2003	1.030	1.030	1.027	1.027	79,106	-0.00(-0.17%)
Dec 12, 2003	1.025	1.029	1.020	1.029	494,416	+0.01(+1.24%)
Dec 11, 2003	0.9987	1.016	0.9981	1.016	237,319	+0.00(+0.00%)
Dec 10, 2003	1.023	1.023	1.002	1.016	320,381	-0.00(-0.47%)
Dec 09, 2003	1.026	1.026	1.019	1.021	138,436	-0.01(-0.86%)
Dec 08, 2003	1.024	1.033	1.024	1.030	67,240	+0.01(+0.87%)
Dec 05, 2003	1.019	1.023	1.019	1.021	33,620	+0.01(+0.72%)
Dec 04, 2003	1.032	1.032	1.014	1.014	330,270	-0.02(-2.34%)
Dec 03, 2003	1.039	1.041	1.039	1.038	59,329	+0.01(+1.06%)
Dec 02, 2003	1.015	1.029	1.015	1.027	75,151	+0.01(+0.74%)
Dec 01, 2003	1.011	1.020	1.001	1.020	361,912	-0.02(-1.85%)
Nov 28, 2003	1.042	1.042	1.038	1.039	17,798	-0.00(-0.36%)
Nov 26, 2003	1.043	1.045	1.041	1.043	154,257	+0.01(+0.66%)
Nov 25, 2003	1.037	1.038	1.035	1.036	245,230	+0.01(+0.52%)
Nov 24, 2003	1.040	1.040	1.031	1.031	168,101	-0.02(-1.45%)
Nov 21, 2003	1.042	1.046	1.042	1.046	310,493	+0.00(+0.44%)
Nov 20, 2003	1.034	1.047	1.034	1.041	322,359	+0.02(+1.68%)
Nov 19, 2003	1.019	1.026	1.019	1.024	65,262	+0.01(+0.62%)
Nov 18, 2003	1.018	1.018	1.015	1.018	49,441	-0.00(-0.47%)
Nov 17, 2003	1.031	1.031	1.022	1.022	77,128	-0.01(-0.61%)
Nov 14, 2003	1.033	1.033	1.029	1.029	90,972	-0.00(-0.42%)
Nov 13, 2003	1.032	1.037	1.032	1.033	59,329	+0.00(+0.34%)
Nov 12, 2003	1.027	1.034	1.030	1.030	130,525	+0.00(+0.30%)
Nov 11, 2003	1.024	1.026	1.023	1.026	43,508	-0.00(-0.22%)
Nov 10, 2003	1.014	1.029	1.014	1.029	270,940	+0.02(+1.83%)
Nov 07, 2003	1.008	1.010	1.008	1.010	83,061	+0.02(+1.68%)
Nov 06, 2003	0.9992	1.002	0.9918	0.9936	126,570	-0.01(-0.63%)
Nov 05, 2003	0.9893	1.006	0.9999	0.9999	183,922	-0.00(-0.18%)
Nov 04, 2003	0.9893	1.002	0.9893	1.002	223,476	+0.02(+1.98%)
Nov 03, 2003	0.9951	0.9951	0.9784	0.9822	132,503	-0.01(-1.04%)
Oct 31, 2003	0.9719	0.9961	0.9719	0.9926	310,493	+0.01(+1.45%)
Oct 30, 2003	1.003	1.003	0.9784	0.9784	553,746	-0.02(-1.80%)
Oct 29, 2003	0.9908	0.9987	0.9792	0.9964	104,816	+0.01(+1.44%)
Oct 28, 2003	0.9767	0.9835	0.9767	0.9822	128,548	+0.01(+0.57%)
Oct 27, 2003	0.9744	0.9769	0.9721	0.9767	81,084	+0.00(+0.26%)
Oct 24, 2003	0.9802	0.9807	0.9741	0.9741	122,615	-0.01(-0.59%)
Oct 23, 2003	0.9837	0.9845	0.9799	0.9799	81,084	-0.01(-0.56%)
Oct 22, 2003	0.9810	0.9880	0.9810	0.9855	164,146	+0.01(+0.72%)
Oct 21, 2003	0.9708	0.9799	0.9703	0.9784	75,151	+0.01(+1.04%)
Oct 20, 2003	0.9751	0.9751	0.9683	0.9683	63,285	-0.00(-0.21%)
Oct 17, 2003	0.9713	0.9734	0.9703	0.9703	92,950	+0.00(+0.29%)
Oct 16, 2003	0.9557	0.9676	0.9645	0.9676	148,324	+0.01(+1.35%)
Oct 15, 2003	0.9534	0.9547	0.9534	0.9547	33,620	+0.00(+0.11%)
Oct 14, 2003	0.9531	0.9544	0.9511	0.9536	274,895	-0.00(-0.45%)
Oct 13, 2003	0.9501	0.9579	0.9529	0.9579	138,436	+0.01(+0.82%)
Oct 10, 2003	0.9342	0.9511	0.9342	0.9501	304,560	+0.02(+2.34%)
Oct 09, 2003	0.9319	0.9324	0.9251	0.9284	429,153	+0.00(+0.05%)
Oct 08, 2003	0.9349	0.9377	0.9324	0.9279	177,989	-0.01(-0.89%)
Oct 07, 2003	0.9390	0.9405	0.9362	0.9362	148,324	+0.01(+0.73%)
Oct 06, 2003	0.9102	0.9309	0.9102	0.9294	126,570	+0.02(+2.20%)
Oct 03, 2003	0.9124	0.9124	0.9112	0.9094	13,843	-0.00(-0.08%)
Oct 02, 2003	0.9076	0.9119	0.9076	0.9102	124,592	+0.01(+0.84%)