Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	3.212	3.248	3.129	3.144	843,385	-0.08(-2.57%)
Nov 29, 2005	3.223	3.268	3.220	3.227	597,191	-0.00(-0.06%)
Nov 28, 2005	3.301	3.317	3.209	3.229	1,513,743	-0.06(-1.72%)
Nov 25, 2005	3.337	3.349	3.258	3.286	1,451,453	+0.13(+4.17%)
Nov 23, 2005	3.110	3.156	3.102	3.155	2,072,374	+0.05(+1.60%)
Nov 22, 2005	3.089	3.116	3.056	3.105	1,599,762	+0.03(+0.99%)
Nov 21, 2005	3.076	3.089	3.055	3.075	1,050,029	+0.00(+0.13%)
Nov 18, 2005	3.056	3.079	3.055	3.071	701,997	+0.01(+0.40%)
Nov 17, 2005	3.056	3.067	3.038	3.058	1,200,316	+0.02(+0.50%)
Nov 16, 2005	3.036	3.054	3.022	3.043	631,797	+0.01(+0.47%)
Nov 15, 2005	3.023	3.058	3.016	3.029	1,572,078	-0.02(-0.53%)
Nov 14, 2005	3.054	3.079	3.025	3.045	929,404	-0.02(-0.63%)
Nov 11, 2005	3.059	3.079	3.013	3.065	836,464	+0.02(+0.76%)
Nov 10, 2005	3.135	3.135	3.021	3.041	2,253,311	-0.04(-1.41%)
Nov 09, 2005	3.059	3.099	3.036	3.085	925,449	+0.02(+0.73%)
Nov 08, 2005	3.058	3.082	3.035	3.063	897,765	-0.01(-0.33%)
Nov 07, 2005	3.157	3.157	3.063	3.073	973,897	-0.07(-2.22%)
Nov 04, 2005	3.064	3.158	3.064	3.142	955,111	+0.07(+2.24%)
Nov 03, 2005	3.138	3.161	3.069	3.074	2,010,084	-0.03(-1.11%)
Nov 02, 2005	3.089	3.118	3.077	3.108	993,671	+0.02(+0.69%)
Nov 01, 2005	3.104	3.116	3.067	3.087	1,436,622	-0.02(-0.55%)
Oct 31, 2005	3.130	3.160	3.087	3.104	4,209,016	+0.09(+2.88%)
Oct 28, 2005	3.047	3.064	3.012	3.017	847,340	-0.01(-0.23%)
Oct 27, 2005	2.992	3.053	2.974	3.024	1,185,485	+0.03(+1.08%)
Oct 26, 2005	3.027	3.048	2.976	2.992	1,298,200	-0.04(-1.17%)
Oct 25, 2005	2.999	3.052	2.994	3.027	1,395,095	+0.04(+1.49%)
Oct 24, 2005	2.937	2.991	2.914	2.983	1,482,103	+0.05(+1.55%)
Oct 21, 2005	2.905	2.960	2.847	2.937	1,638,322	+0.01(+0.24%)
Oct 20, 2005	2.958	2.964	2.903	2.930	2,012,062	-0.02(-0.62%)
Oct 19, 2005	2.913	2.949	2.868	2.948	1,644,255	+0.04(+1.29%)
Oct 18, 2005	2.947	2.947	2.896	2.911	1,762,902	-0.06(-2.14%)
Oct 17, 2005	3.004	3.031	2.955	2.975	1,642,277	+0.01(+0.38%)
Oct 14, 2005	2.963	2.975	2.936	2.963	1,773,778	+0.00(+0.14%)
Oct 13, 2005	3.036	3.045	2.929	2.959	3,054,181	-0.10(-3.34%)
Oct 12, 2005	3.095	3.097	3.048	3.062	2,454,023	+0.03(+1.00%)
Oct 11, 2005	3.062	3.068	3.012	3.031	1,442,554	-0.03(-0.96%)
Oct 10, 2005	3.065	3.085	3.036	3.061	621,910	+0.01(+0.33%)
Oct 07, 2005	3.059	3.102	2.990	3.050	1,933,952	+0.02(+0.53%)
Oct 06, 2005	3.049	3.076	2.932	3.034	2,837,650	-0.03(-0.99%)
Oct 05, 2005	3.158	3.161	3.054	3.065	1,218,113	-0.09(-2.92%)
Oct 04, 2005	3.216	3.216	3.150	3.157	1,101,443	-0.04(-1.39%)
Oct 03, 2005	3.247	3.250	3.188	3.201	937,314	-0.03(-0.85%)
Sep 30, 2005	3.206	3.255	3.202	3.228	1,217,124	+0.03(+0.82%)
Sep 29, 2005	3.218	3.232	3.176	3.202	2,029,859	-0.01(-0.38%)
Sep 28, 2005	3.287	3.287	3.198	3.214	1,595,807	-0.06(-1.82%)
Sep 27, 2005	3.275	3.282	3.253	3.274	799,881	+0.00(+0.09%)
Sep 26, 2005	3.287	3.307	3.234	3.271	1,106,387	-0.01(-0.34%)
Sep 23, 2005	3.282	3.287	3.148	3.282	1,496,934	+0.09(+2.79%)
Sep 22, 2005	3.265	3.270	3.188	3.193	1,649,198	-0.05(-1.47%)
Sep 21, 2005	3.263	3.288	3.227	3.241	1,050,029	+0.00(+0.09%)
Sep 20, 2005	3.300	3.300	3.220	3.237	1,952,738	-0.04(-1.36%)
Sep 19, 2005	3.292	3.297	3.245	3.282	1,567,134	+0.08(+2.59%)
Sep 16, 2005	3.159	3.221	3.155	3.199	1,703,578	+0.05(+1.54%)
Sep 15, 2005	3.100	3.153	3.081	3.151	6,697,645	+0.04(+1.43%)
Sep 14, 2005	3.104	3.119	3.085	3.106	6,212,180	+0.01(+0.20%)
Sep 13, 2005	3.085	3.113	3.064	3.100	8,972,709	+0.02(+0.49%)
Sep 12, 2005	3.186	3.186	3.064	3.085	9,895,193	-0.01(-0.42%)
Sep 09, 2005	3.000	3.098	2.993	3.098	9,638,123	+0.12(+4.18%)
Sep 08, 2005	3.016	3.029	2.963	2.974	7,017,993	-0.04(-1.41%)
Sep 07, 2005	3.072	3.078	2.999	3.016	8,400,235	-0.06(-1.97%)
Sep 06, 2005	3.083	3.091	3.062	3.077	6,061,893	+0.02(+0.60%)
Sep 02, 2005	2.989	3.081	2.955	3.058	4,634,169	+0.07(+2.20%)