Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	1.873	1.893	1.853	1.860	186,290	-0.01(-0.69%)
Oct 30, 2002	1.897	1.897	1.864	1.873	5,003,673	-0.02(-0.86%)
Oct 29, 2002	1.920	1.920	1.885	1.889	90,835	-0.03(-1.76%)
Oct 28, 2002	1.936	1.947	1.915	1.923	240,946	-0.01(-0.64%)
Oct 25, 2002	1.926	1.936	1.913	1.936	40,029	+0.01(+0.44%)
Oct 24, 2002	1.940	1.941	1.916	1.927	56,964	-0.01(-0.54%)
Oct 23, 2002	1.912	1.941	1.907	1.938	47,727	+0.03(+1.39%)
Oct 22, 2002	1.910	1.926	1.903	1.911	230,938	-0.00(-0.10%)
Oct 21, 2002	1.907	1.915	1.896	1.913	123,167	-0.01(-0.51%)
Oct 18, 2002	1.899	1.923	1.880	1.923	155,498	+0.02(+0.89%)
Oct 17, 2002	1.884	1.906	1.861	1.906	293,292	+0.02(+1.14%)
Oct 16, 2002	1.806	1.884	1.806	1.884	180,902	+0.05(+2.58%)
Oct 15, 2002	1.864	1.878	1.812	1.837	5,388,571	-0.01(-0.77%)
Oct 14, 2002	1.845	1.852	1.845	1.851	33,101	+0.02(+1.10%)
Oct 11, 2002	1.797	1.837	1.795	1.831	112,390	+0.05(+2.58%)
Oct 10, 2002	1.780	1.790	1.777	1.785	107,771	-0.01(-0.47%)
Oct 09, 2002	1.867	1.867	1.773	1.793	458,798	-0.07(-3.87%)
Oct 08, 2002	1.879	1.895	1.865	1.865	399,524	-0.01(-0.73%)
Oct 07, 2002	1.899	1.903	1.876	1.879	80,828	-0.01(-0.48%)
Oct 04, 2002	1.893	1.912	1.888	1.888	127,016	-0.00(-0.10%)
Oct 03, 2002	1.903	1.903	1.886	1.890	3,541,061	-0.01(-0.68%)
Oct 02, 2002	1.890	1.903	1.878	1.903	185,520	+0.01(+0.45%)
Oct 01, 2002	1.890	1.901	1.876	1.895	173,204	-0.00(-0.07%)
Sep 30, 2002	1.896	1.901	1.888	1.896	91,605	-0.00(-0.14%)
Sep 27, 2002	1.890	1.904	1.888	1.899	279,435	+0.01(+0.65%)
Sep 26, 2002	1.867	1.890	1.866	1.886	929,143	+0.02(+1.11%)
Sep 25, 2002	1.804	1.865	1.790	1.865	742,083	+0.07(+3.91%)
Sep 24, 2002	1.765	1.797	1.761	1.795	461,107	-0.01(-0.47%)
Sep 23, 2002	1.862	1.862	1.758	1.804	431,855	-0.06(-3.11%)
Sep 20, 2002	1.843	1.862	1.832	1.862	192,448	+0.01(+0.70%)
Sep 19, 2002	1.851	1.860	1.827	1.849	66,972	-0.01(-0.52%)
Sep 18, 2002	1.860	1.867	1.853	1.858	77,749	-0.01(-0.52%)
Sep 17, 2002	1.862	1.871	1.854	1.868	117,008	+0.02(+0.91%)
Sep 16, 2002	1.824	1.868	1.817	1.851	56,964	+0.03(+1.53%)
Sep 13, 2002	1.813	1.823	1.812	1.823	122,397	+0.01(+0.43%)
Sep 12, 2002	1.871	1.871	1.812	1.815	143,182	-0.05(-2.61%)
Sep 11, 2002	1.877	1.877	1.864	1.864	12,316	-0.02(-0.90%)
Sep 10, 2002	1.880	1.884	1.876	1.881	41,568	-0.01(-0.45%)
Sep 09, 2002	1.881	1.897	1.881	1.889	70,051	+0.01(+0.73%)
Sep 06, 2002	1.888	1.897	1.874	1.876	101,613	-0.01(-0.45%)
Sep 05, 2002	1.890	1.900	1.883	1.884	95,454	-0.01(-0.55%)
Sep 04, 2002	1.906	1.908	1.884	1.895	142,412	-0.02(-0.95%)
Sep 03, 2002	1.914	1.917	1.903	1.913	7,851,919	+0.00(+0.03%)
Aug 30, 2002	1.912	1.917	1.904	1.912	53,885	-0.00(-0.03%)
Aug 29, 2002	1.906	1.915	1.903	1.913	46,187	-0.00(-0.10%)
Aug 28, 2002	1.910	1.923	1.900	1.915	60,813	+0.00(+0.07%)
Aug 27, 2002	1.925	1.929	1.905	1.913	51,576	-0.01(-0.34%)
Aug 26, 2002	1.891	1.922	1.891	1.920	36,950	+0.02(+0.85%)
Aug 23, 2002	1.922	1.922	1.899	1.904	224,780	-0.01(-0.64%)
Aug 22, 2002	1.938	1.938	1.901	1.916	441,862	-0.02(-0.97%)
Aug 21, 2002	1.918	1.938	1.915	1.935	569,649	+0.02(+1.15%)
Aug 20, 2002	1.902	1.921	1.900	1.913	83,137	-0.00(-0.14%)
Aug 16, 2002	1.936	1.936	1.915	1.915	66,202	-0.05(-2.35%)
Aug 15, 2002	1.941	1.962	1.936	1.962	54,655	+0.01(+0.63%)
Aug 14, 2002	1.901	1.952	1.901	1.949	153,189	+0.05(+2.88%)
Aug 13, 2002	1.920	1.926	1.891	1.895	220,931	-0.03(-1.49%)
Aug 12, 2002	1.938	1.941	1.921	1.923	153,959	-0.01(-0.67%)
Aug 07, 2002	1.932	1.957	1.929	1.936	163,196	+0.00(+0.20%)
Aug 06, 2002	1.893	1.989	1.893	1.932	563,490	+0.04(+2.23%)
Aug 05, 2002	1.910	1.913	1.884	1.890	87,756	-0.01(-0.78%)
Aug 02, 2002	1.876	1.911	1.873	1.905	70,821	+0.04(+1.98%)