Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	2.403	2.466	2.403	2.453	2,902,369	+0.04(+1.55%)
Nov 29, 2004	2.397	2.416	2.388	2.416	2,633,485	+0.01(+0.44%)
Nov 26, 2004	2.396	2.408	2.393	2.405	672,210	+0.02(+0.81%)
Nov 24, 2004	2.362	2.391	2.362	2.386	1,795,198	+0.03(+1.16%)
Nov 23, 2004	2.357	2.367	2.350	2.359	1,961,274	+0.00(+0.17%)
Nov 22, 2004	2.350	2.360	2.345	2.354	1,589,581	+0.00(+0.17%)
Nov 19, 2004	2.281	2.350	2.281	2.350	2,182,708	+0.08(+3.50%)
Nov 18, 2004	2.291	2.291	2.260	2.271	7,821,372	+0.00(+0.20%)
Nov 17, 2004	2.277	2.282	2.261	2.266	2,174,800	+0.03(+1.40%)
Nov 16, 2004	2.228	2.241	2.228	2.235	1,067,629	+0.01(+0.32%)
Nov 15, 2004	2.227	2.238	2.215	2.228	1,439,322	-0.00(-0.09%)
Nov 12, 2004	2.216	2.238	2.207	2.230	775,019	+0.03(+1.19%)
Nov 11, 2004	2.174	2.207	2.174	2.204	253,067	+0.03(+1.44%)
Nov 10, 2004	2.175	2.181	2.161	2.172	601,035	-0.01(-0.51%)
Nov 09, 2004	2.187	2.190	2.175	2.184	1,629,123	-0.01(-0.51%)
Nov 08, 2004	2.186	2.198	2.184	2.195	3,353,146	+0.01(+0.44%)
Nov 05, 2004	2.175	2.186	2.169	2.185	782,928	+0.02(+1.15%)
Nov 04, 2004	2.181	2.186	2.157	2.160	1,826,832	-0.01(-0.30%)
Nov 03, 2004	2.162	2.180	2.162	2.167	901,553	+0.02(+1.01%)
Nov 02, 2004	2.157	2.158	2.139	2.145	4,278,425	-0.02(-0.80%)
Nov 01, 2004	2.170	2.170	2.148	2.162	3,060,536	-0.03(-1.52%)
Oct 29, 2004	2.149	2.196	2.149	2.196	2,673,027	+0.05(+2.19%)
Oct 28, 2004	2.131	2.151	2.124	2.149	1,352,330	+0.03(+1.19%)
Oct 27, 2004	2.143	2.148	2.123	2.123	3,376,871	-0.02(-0.92%)
Oct 26, 2004	2.135	2.147	2.117	2.143	775,019	+0.01(+0.36%)
Oct 25, 2004	2.134	2.136	2.111	2.135	1,091,354	+0.02(+1.05%)
Oct 22, 2004	2.106	2.123	2.099	2.113	980,637	+0.00(+0.12%)
Oct 21, 2004	2.100	2.114	2.100	2.111	1,391,872	+0.01(+0.68%)
Oct 20, 2004	2.084	2.113	2.084	2.097	521,952	+0.02(+0.80%)
Oct 19, 2004	2.086	2.098	2.079	2.080	537,768	-0.01(-0.32%)
Oct 18, 2004	2.101	2.104	2.084	2.086	838,286	-0.02(-0.96%)
Oct 15, 2004	2.121	2.121	2.099	2.107	6,002,448	-0.01(-0.60%)
Oct 14, 2004	2.120	2.141	2.115	2.119	5,725,655	+0.00(+0.22%)
Oct 13, 2004	2.077	2.118	2.069	2.115	2,325,059	+0.03(+1.31%)
Oct 12, 2004	2.092	2.093	2.084	2.087	2,143,166	+0.00(+0.00%)
Oct 11, 2004	2.077	2.087	2.077	2.087	110,717	+0.01(+0.39%)
Oct 08, 2004	2.088	2.108	2.079	2.079	2,562,310	+0.01(+0.54%)
Oct 07, 2004	2.080	2.092	2.067	2.068	2,649,302	-0.01(-0.61%)
Oct 06, 2004	2.082	2.084	2.059	2.081	1,921,732	-0.01(-0.44%)
Oct 05, 2004	2.112	2.112	2.089	2.090	3,851,373	-0.03(-1.31%)
Oct 04, 2004	2.106	2.129	2.102	2.118	2,222,250	-0.00(-0.19%)
Oct 01, 2004	2.095	2.122	2.088	2.122	1,803,107	+0.02(+0.74%)
Sep 30, 2004	2.051	2.117	2.051	2.106	988,545	+0.06(+2.69%)
Sep 29, 2004	2.050	2.063	2.033	2.051	688,027	-0.01(-0.27%)
Sep 28, 2004	2.048	2.065	2.045	2.057	759,202	+0.02(+1.14%)
Sep 27, 2004	2.083	2.084	2.033	2.033	830,378	-0.05(-2.38%)
Sep 24, 2004	2.077	2.092	2.069	2.083	925,278	+0.02(+0.93%)
Sep 23, 2004	2.084	2.101	2.051	2.064	759,202	-0.03(-1.21%)
Sep 22, 2004	2.084	2.097	2.073	2.089	1,059,720	+0.01(+0.27%)
Sep 21, 2004	2.050	2.086	2.043	2.083	5,662,388	+0.03(+1.70%)
Sep 20, 2004	2.065	2.071	2.042	2.048	1,249,521	-0.01(-0.42%)
Sep 17, 2004	2.036	2.058	2.035	2.057	616,852	-0.00(-0.15%)
Sep 16, 2004	2.041	2.066	2.041	2.060	466,593	+0.03(+1.57%)
Sep 15, 2004	2.037	2.051	2.027	2.028	347,968	-0.02(-0.89%)
Sep 14, 2004	2.054	2.054	2.038	2.046	814,561	-0.01(-0.64%)
Sep 13, 2004	2.033	2.072	2.028	2.060	1,059,720	+0.01(+0.27%)
Sep 10, 2004	2.051	2.067	2.046	2.054	466,593	+0.00(+0.17%)
Sep 09, 2004	2.047	2.071	2.029	2.050	885,736	-0.01(-0.39%)
Sep 08, 2004	2.043	2.073	2.034	2.059	719,661	+0.00(+0.20%)
Sep 07, 2004	2.028	2.055	2.010	2.055	1,439,322	+0.03(+1.40%)
Sep 03, 2004	2.025	2.032	1.993	2.026	1,534,222	+0.00(+0.03%)
Sep 02, 2004	2.038	2.038	2.016	2.026	719,661	-0.00(-0.22%)