Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.301	4.332	4.288	4.324	2,399,354	+0.04(+0.97%)
Nov 27, 2009	4.251	4.294	4.154	4.283	1,038,739	-0.06(-1.28%)
Nov 25, 2009	4.239	4.339	4.238	4.338	2,969,485	+0.13(+3.15%)
Nov 24, 2009	4.225	4.245	4.183	4.206	2,141,763	-0.04(-0.88%)
Nov 23, 2009	4.232	4.292	4.228	4.243	4,111,459	+0.06(+1.55%)
Nov 20, 2009	4.145	4.203	4.140	4.179	2,207,471	-0.01(-0.17%)
Nov 19, 2009	4.235	4.252	4.158	4.186	2,108,538	-0.07(-1.55%)
Nov 18, 2009	4.252	4.319	4.229	4.251	2,821,635	+0.01(+0.19%)
Nov 17, 2009	4.167	4.256	4.143	4.243	2,544,307	+0.05(+1.18%)
Nov 16, 2009	4.197	4.212	4.174	4.194	1,613,222	+0.02(+0.53%)
Nov 13, 2009	4.118	4.172	4.108	4.172	1,661,842	+0.07(+1.65%)
Nov 12, 2009	4.132	4.151	4.092	4.104	1,588,471	-0.08(-1.89%)
Nov 11, 2009	4.175	4.197	4.161	4.183	2,296,288	+0.03(+0.71%)
Nov 10, 2009	4.111	4.169	4.104	4.153	2,841,689	+0.02(+0.49%)
Nov 09, 2009	4.102	4.135	4.092	4.133	2,484,572	+0.12(+2.90%)
Nov 06, 2009	4.052	4.095	4.001	4.017	2,404,446	-0.08(-2.00%)
Nov 05, 2009	4.074	4.099	4.042	4.099	2,638,513	+0.04(+1.00%)
Nov 04, 2009	4.024	4.102	4.024	4.058	3,559,216	+0.10(+2.58%)
Nov 03, 2009	3.919	3.968	3.875	3.956	3,016,129	+0.03(+0.77%)
Nov 02, 2009	3.910	3.955	3.884	3.926	3,716,262	-0.00(-0.05%)
Oct 30, 2009	3.900	3.965	3.872	3.928	4,369,683	-0.01(-0.13%)
Oct 29, 2009	3.916	3.948	3.879	3.933	3,248,851	+0.03(+0.88%)
Oct 28, 2009	3.923	3.954	3.875	3.899	3,489,602	-0.05(-1.23%)
Oct 27, 2009	3.974	3.978	3.921	3.947	3,003,511	-0.02(-0.43%)
Oct 26, 2009	4.046	4.073	3.942	3.964	2,500,956	-0.09(-2.17%)
Oct 23, 2009	4.060	4.063	4.036	4.052	2,092,697	-0.05(-1.13%)
Oct 22, 2009	4.123	4.123	4.054	4.099	2,895,590	-0.01(-0.30%)
Oct 21, 2009	4.110	4.178	4.110	4.111	2,120,770	-0.03(-0.61%)
Oct 20, 2009	4.137	4.157	4.133	4.136	1,852,450	-0.05(-1.18%)
Oct 19, 2009	4.160	4.195	4.117	4.186	2,941,610	+0.04(+1.07%)
Oct 16, 2009	4.147	4.154	4.112	4.141	2,314,334	-0.03(-0.75%)
Oct 15, 2009	4.176	4.227	4.158	4.173	2,407,680	-0.04(-0.87%)
Oct 14, 2009	4.225	4.273	4.203	4.209	3,662,094	+0.03(+0.70%)
Oct 13, 2009	4.152	4.192	4.142	4.180	2,792,672	+0.06(+1.37%)
Oct 12, 2009	4.179	4.182	4.117	4.123	1,374,705	-0.03(-0.61%)
Oct 09, 2009	4.055	4.166	4.055	4.148	3,636,384	+0.09(+2.29%)
Oct 08, 2009	3.994	4.065	3.992	4.055	2,621,861	+0.09(+2.30%)
Oct 07, 2009	3.933	3.966	3.893	3.964	1,957,563	+0.04(+0.90%)
Oct 06, 2009	3.912	3.951	3.884	3.929	2,094,239	+0.05(+1.33%)
Oct 05, 2009	3.787	3.889	3.787	3.877	2,161,273	+0.07(+1.72%)
Oct 02, 2009	3.807	3.836	3.762	3.812	2,616,027	-0.00(-0.11%)
Oct 01, 2009	3.941	3.941	3.811	3.816	2,282,978	-0.11(-2.76%)
Sep 30, 2009	3.898	3.939	3.841	3.924	3,458,216	+0.08(+2.00%)
Sep 29, 2009	3.856	3.877	3.829	3.847	2,564,598	-0.02(-0.63%)
Sep 28, 2009	3.808	3.886	3.805	3.871	1,604,480	+0.07(+1.75%)
Sep 25, 2009	3.852	3.870	3.802	3.804	1,950,048	-0.02(-0.64%)
Sep 24, 2009	3.896	3.913	3.793	3.829	2,671,313	-0.06(-1.43%)
Sep 23, 2009	3.841	3.944	3.841	3.884	2,714,554	+0.03(+0.79%)
Sep 22, 2009	3.859	3.861	3.810	3.854	2,064,525	+0.03(+0.77%)
Sep 21, 2009	3.803	3.837	3.771	3.825	2,418,873	-0.02(-0.55%)
Sep 18, 2009	3.824	3.854	3.804	3.846	2,799,683	+0.01(+0.26%)
Sep 17, 2009	3.863	3.889	3.818	3.836	2,088,079	-0.04(-1.03%)
Sep 16, 2009	3.903	3.910	3.838	3.876	2,546,809	-0.02(-0.46%)
Sep 15, 2009	3.843	3.893	3.840	3.893	1,704,135	+0.06(+1.56%)
Sep 14, 2009	3.756	3.838	3.747	3.834	1,212,675	+0.04(+1.07%)
Sep 11, 2009	3.779	3.794	3.753	3.793	1,615,239	+0.02(+0.54%)
Sep 10, 2009	3.770	3.781	3.753	3.773	1,734,255	+0.01(+0.13%)
Sep 09, 2009	3.822	3.829	3.750	3.768	1,537,803	-0.04(-1.09%)
Sep 08, 2009	3.861	3.861	3.795	3.810	2,199,975	+0.03(+0.83%)
Sep 04, 2009	3.732	3.787	3.730	3.778	1,335,765	+0.07(+1.94%)
Sep 03, 2009	3.707	3.757	3.696	3.706	2,169,193	+0.03(+0.83%)
Sep 02, 2009	3.718	3.718	3.672	3.676	1,994,140	-0.06(-1.52%)