Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	3.128	3.128	3.024	3.048	1,411,321	-0.09(-2.99%)
Mar 30, 2006	3.081	3.145	3.081	3.142	2,139,714	+0.08(+2.73%)
Mar 29, 2006	3.042	3.083	3.042	3.058	848,687	+0.01(+0.24%)
Mar 28, 2006	3.041	3.067	3.041	3.051	595,785	-0.01(-0.24%)
Mar 27, 2006	3.095	3.095	3.045	3.058	2,043,100	-0.06(-1.93%)
Mar 24, 2006	3.117	3.157	3.109	3.119	761,545	+0.00(+0.07%)
Mar 23, 2006	3.114	3.145	3.081	3.117	653,564	-0.00(-0.07%)
Mar 22, 2006	3.111	3.128	3.074	3.119	730,287	-0.00(-0.07%)
Mar 21, 2006	3.147	3.147	3.113	3.121	1,261,664	-0.03(-1.00%)
Mar 20, 2006	3.178	3.211	3.149	3.152	581,577	-0.04(-1.16%)
Mar 17, 2006	3.285	3.285	3.185	3.189	984,136	-0.10(-2.92%)
Mar 16, 2006	3.237	3.285	3.228	3.285	723,657	+0.05(+1.70%)
Mar 15, 2006	3.233	3.241	3.200	3.231	580,630	+0.00(+0.00%)
Mar 14, 2006	3.183	3.241	3.183	3.231	1,556,242	+0.04(+1.29%)
Mar 13, 2006	3.187	3.198	3.164	3.189	414,871	+0.00(+0.07%)
Mar 10, 2006	3.178	3.212	3.155	3.187	596,733	+0.01(+0.20%)
Mar 09, 2006	3.199	3.219	3.177	3.181	728,393	-0.02(-0.63%)
Mar 08, 2006	3.201	3.206	3.180	3.201	1,633,912	-0.02(-0.66%)
Mar 07, 2006	3.218	3.241	3.194	3.222	2,696,665	-0.03(-0.84%)
Mar 06, 2006	3.299	3.299	3.227	3.250	1,359,225	-0.04(-1.19%)
Mar 03, 2006	3.241	3.291	3.233	3.289	1,108,218	+0.04(+1.10%)
Mar 02, 2006	3.313	3.313	3.240	3.253	1,985,321	-0.04(-1.16%)
Mar 01, 2006	3.318	3.321	3.279	3.291	1,960,694	-0.04(-1.11%)
Feb 28, 2006	3.328	3.333	3.309	3.328	1,551,506	+0.00(+0.00%)
Feb 27, 2006	3.308	3.338	3.306	3.328	367,511	+0.01(+0.29%)
Feb 24, 2006	3.321	3.335	3.308	3.318	878,997	-0.01(-0.19%)
Feb 23, 2006	3.339	3.353	3.282	3.325	766,281	-0.02(-0.66%)
Feb 22, 2006	3.332	3.356	3.321	3.347	586,313	+0.01(+0.41%)
Feb 21, 2006	3.281	3.333	3.274	3.333	1,752,311	+0.04(+1.32%)
Feb 17, 2006	3.273	3.301	3.250	3.290	2,819,800	+0.04(+1.27%)
Feb 16, 2006	3.176	3.253	3.168	3.249	2,375,566	+0.01(+0.46%)
Feb 15, 2006	3.293	3.293	3.197	3.234	4,203,653	-0.06(-1.73%)
Feb 14, 2006	3.257	3.303	3.255	3.291	1,302,393	+0.03(+0.97%)
Feb 13, 2006	3.293	3.300	3.236	3.259	1,698,321	-0.05(-1.56%)
Feb 10, 2006	3.363	3.363	3.298	3.311	1,560,030	-0.05(-1.54%)
Feb 09, 2006	3.359	3.409	3.357	3.363	1,018,235	+0.03(+0.76%)
Feb 08, 2006	3.345	3.354	3.309	3.337	1,640,542	-0.01(-0.44%)
Feb 07, 2006	3.353	3.355	3.312	3.352	1,463,416	-0.00(-0.06%)
Feb 06, 2006	3.349	3.360	3.324	3.354	875,208	+0.01(+0.35%)
Feb 03, 2006	3.318	3.348	3.277	3.342	1,066,542	+0.02(+0.73%)
Feb 02, 2006	3.345	3.378	3.311	3.318	1,219,987	-0.03(-0.79%)
Feb 01, 2006	3.355	3.363	3.339	3.345	1,757,047	-0.01(-0.22%)
Jan 31, 2006	3.355	3.370	3.339	3.352	1,392,377	-0.00(-0.09%)
Jan 30, 2006	3.353	3.378	3.346	3.355	719,868	+0.00(+0.06%)
Jan 27, 2006	3.336	3.377	3.336	3.353	435,709	+0.02(+0.51%)
Jan 26, 2006	3.359	3.368	3.315	3.336	4,190,392	-0.03(-0.79%)
Jan 25, 2006	3.355	3.377	3.341	3.363	2,961,880	+0.02(+0.70%)
Jan 24, 2006	3.289	3.341	3.279	3.339	2,205,070	+0.05(+1.48%)
Jan 23, 2006	3.221	3.293	3.221	3.291	1,195,360	+0.06(+1.90%)
Jan 20, 2006	3.224	3.259	3.214	3.230	502,013	+0.02(+0.66%)
Jan 19, 2006	3.186	3.216	3.151	3.208	709,449	+0.03(+0.90%)
Jan 18, 2006	3.216	3.216	3.147	3.180	1,020,129	-0.05(-1.54%)
Jan 17, 2006	3.273	3.277	3.221	3.230	832,584	-0.03(-1.00%)
Jan 13, 2006	3.241	3.272	3.241	3.262	486,858	+0.02(+0.59%)
Jan 12, 2006	3.265	3.272	3.220	3.243	631,779	-0.02(-0.68%)
Jan 11, 2006	3.262	3.282	3.262	3.265	662,089	+0.00(+0.06%)
Jan 10, 2006	3.206	3.272	3.197	3.263	823,112	+0.06(+1.78%)
Jan 09, 2006	3.240	3.240	3.203	3.206	869,525	-0.05(-1.49%)
Jan 06, 2006	3.271	3.271	3.228	3.255	1,052,334	-0.02(-0.48%)
Jan 05, 2006	3.326	3.326	3.257	3.271	726,498	-0.07(-2.15%)
Jan 04, 2006	3.364	3.382	3.339	3.342	976,558	-0.02(-0.72%)