Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.892	2.902	2.817	2.828	1,152,950	+1.39(+96.84%)
May 27, 2005	1.405	1.437	1.405	1.437	318,316	+0.03(+2.23%)
May 26, 2005	1.405	1.406	1.393	1.405	536,211	-0.00(-0.28%)
May 25, 2005	1.412	1.414	1.404	1.409	392,211	-0.00(-0.26%)
May 24, 2005	1.413	1.428	1.409	1.413	710,527	-0.00(-0.06%)
May 23, 2005	1.421	1.423	1.413	1.414	405,474	-0.00(-0.06%)
May 20, 2005	1.417	1.418	1.400	1.414	532,422	+0.00(+0.17%)
May 19, 2005	1.410	1.419	1.399	1.412	1,877,688	-1.41(-49.96%)
May 18, 2005	2.775	2.844	2.770	2.822	3,395,376	+0.06(+2.32%)
May 17, 2005	2.748	2.767	2.737	2.758	2,864,848	+0.01(+0.38%)
May 16, 2005	2.718	2.749	2.697	2.748	3,327,165	+0.04(+1.60%)
May 13, 2005	2.752	2.752	2.697	2.704	4,001,693	-0.07(-2.51%)
May 12, 2005	2.792	2.792	2.761	2.774	4,630,747	-0.03(-1.04%)
May 11, 2005	2.833	2.833	2.783	2.803	6,320,856	-0.03(-1.12%)
May 10, 2005	2.830	2.855	2.798	2.835	7,283,385	+0.01(+0.51%)
May 09, 2005	2.801	2.832	2.771	2.820	13,869,505	+0.07(+2.53%)
May 06, 2005	2.730	2.760	2.721	2.751	3,183,165	+0.03(+1.15%)
May 05, 2005	2.739	2.796	2.713	2.720	4,486,747	-0.01(-0.29%)
May 04, 2005	2.697	2.735	2.697	2.728	1,265,687	+0.03(+1.13%)
May 03, 2005	2.681	2.702	2.681	2.697	1,765,898	+0.01(+0.31%)
May 02, 2005	2.663	2.697	2.663	2.688	1,197,476	+0.03(+0.95%)
Apr 29, 2005	2.654	2.678	2.643	2.663	2,379,794	+0.02(+0.86%)
Apr 28, 2005	2.636	2.674	2.618	2.640	2,569,269	-0.00(-0.14%)
Apr 27, 2005	2.676	2.676	2.642	2.644	2,175,162	-0.03(-1.03%)
Apr 26, 2005	2.674	2.695	2.659	2.672	1,720,424	+0.00(+0.04%)
Apr 25, 2005	2.678	2.707	2.666	2.671	3,380,218	-0.01(-0.28%)
Apr 22, 2005	2.681	2.704	2.676	2.678	2,160,004	-0.00(-0.12%)
Apr 21, 2005	2.660	2.694	2.649	2.681	1,856,846	+0.02(+0.67%)
Apr 20, 2005	2.692	2.703	2.652	2.663	4,024,430	-0.04(-1.56%)
Apr 19, 2005	2.692	2.705	2.677	2.705	1,773,477	+0.02(+0.73%)
Apr 18, 2005	2.690	2.695	2.669	2.686	2,288,847	-0.01(-0.27%)
Apr 15, 2005	2.714	2.753	2.693	2.693	2,266,110	-0.02(-0.58%)
Apr 14, 2005	2.690	2.717	2.688	2.709	3,312,007	+0.02(+0.79%)
Apr 13, 2005	2.722	2.722	2.685	2.688	2,008,425	-0.04(-1.37%)
Apr 12, 2005	2.734	2.739	2.715	2.725	2,584,426	-0.01(-0.39%)
Apr 11, 2005	2.742	2.755	2.732	2.736	2,849,690	+0.00(+0.02%)
Apr 08, 2005	2.745	2.750	2.732	2.735	2,069,057	-0.01(-0.50%)
Apr 07, 2005	2.752	2.784	2.741	2.749	2,538,953	-0.01(-0.19%)
Apr 06, 2005	2.724	2.756	2.715	2.754	1,879,583	+0.02(+0.87%)
Apr 05, 2005	2.718	2.734	2.705	2.731	2,091,794	+0.01(+0.47%)
Apr 04, 2005	2.669	2.735	2.658	2.718	1,659,793	+0.04(+1.42%)
Apr 01, 2005	2.715	2.719	2.680	2.680	2,031,162	-0.04(-1.36%)
Mar 31, 2005	2.676	2.728	2.660	2.717	1,864,425	+0.07(+2.63%)
Mar 30, 2005	2.629	2.664	2.608	2.647	1,947,793	+0.02(+0.95%)
Mar 29, 2005	2.617	2.657	2.617	2.623	2,046,320	+0.01(+0.30%)
Mar 28, 2005	2.628	2.628	2.581	2.615	3,592,429	-0.01(-0.52%)
Mar 24, 2005	2.656	2.663	2.612	2.628	2,304,005	-0.02(-0.74%)
Mar 23, 2005	2.667	2.685	2.626	2.648	2,970,954	-0.04(-1.40%)
Mar 22, 2005	2.727	2.738	2.685	2.685	2,197,899	-0.02(-0.92%)
Mar 21, 2005	2.744	2.763	2.710	2.710	1,750,740	-0.04(-1.59%)
Mar 18, 2005	2.745	2.766	2.722	2.754	2,182,741	-0.00(-0.17%)
Mar 17, 2005	2.738	2.768	2.731	2.759	3,251,375	+0.04(+1.30%)
Mar 16, 2005	2.750	2.767	2.723	2.723	1,872,004	-0.02(-0.56%)
Mar 15, 2005	2.731	2.750	2.723	2.739	2,197,899	+0.02(+0.84%)
Mar 14, 2005	2.713	2.729	2.707	2.716	1,561,266	+0.00(+0.10%)
Mar 11, 2005	2.710	2.732	2.697	2.713	2,167,583	+0.01(+0.23%)
Mar 10, 2005	2.754	2.766	2.706	2.707	1,947,793	-0.05(-1.72%)
Mar 09, 2005	2.781	2.785	2.733	2.754	2,069,057	-0.02(-0.84%)
Mar 08, 2005	2.732	2.782	2.732	2.778	1,826,530	+0.07(+2.59%)
Mar 07, 2005	2.743	2.743	2.707	2.707	2,197,899	-0.04(-1.29%)
Mar 04, 2005	2.733	2.759	2.728	2.743	2,205,478	+0.03(+0.95%)
Mar 03, 2005	2.710	2.719	2.691	2.717	3,084,638	-0.00(-0.16%)
Mar 02, 2005	2.674	2.725	2.657	2.721	3,546,955	+0.07(+2.77%)