Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	3.756	3.786	3.743	3.769	3,392,686	+0.04(+1.08%)
Nov 29, 2007	3.770	3.777	3.694	3.729	6,719,616	-0.10(-2.54%)
Nov 28, 2007	3.742	3.826	3.713	3.826	5,208,471	+0.11(+3.02%)
Nov 27, 2007	3.682	3.736	3.661	3.713	4,118,490	+0.00(+0.05%)
Nov 26, 2007	3.690	3.790	3.690	3.711	5,390,297	-0.01(-0.27%)
Nov 23, 2007	3.748	3.755	3.715	3.722	2,606,564	+0.01(+0.27%)
Nov 21, 2007	3.666	3.756	3.666	3.711	6,784,780	-0.03(-0.73%)
Nov 20, 2007	3.703	3.739	3.679	3.739	3,090,103	+0.03(+0.79%)
Nov 19, 2007	3.794	3.794	3.708	3.709	2,800,375	-0.11(-2.83%)
Nov 16, 2007	3.833	3.838	3.771	3.818	3,097,025	+0.01(+0.13%)
Nov 15, 2007	3.915	3.915	3.793	3.813	3,181,402	-0.10(-2.63%)
Nov 14, 2007	3.974	3.982	3.907	3.916	3,237,439	-0.04(-1.10%)
Nov 13, 2007	4.057	4.078	3.918	3.959	3,381,710	-0.09(-2.13%)
Nov 12, 2007	4.144	4.144	4.030	4.045	1,503,026	-0.13(-3.22%)
Nov 09, 2007	4.269	4.269	4.161	4.180	3,754,105	-0.08(-1.88%)
Nov 08, 2007	4.305	4.305	4.173	4.260	4,243,577	-0.03(-0.73%)
Nov 07, 2007	4.449	4.449	4.269	4.291	1,882,738	-0.17(-3.83%)
Nov 06, 2007	4.403	4.479	4.367	4.462	1,546,535	+0.10(+2.25%)
Nov 05, 2007	4.188	4.379	4.188	4.364	1,530,713	-0.02(-0.35%)
Nov 02, 2007	4.384	4.430	4.320	4.379	2,134,890	+0.04(+1.00%)
Nov 01, 2007	4.307	4.360	4.281	4.335	2,101,270	+0.01(+0.14%)
Oct 31, 2007	4.243	4.378	4.235	4.329	5,510,767	+0.12(+2.76%)
Oct 30, 2007	4.175	4.230	4.145	4.213	2,414,730	+0.03(+0.65%)
Oct 29, 2007	4.126	4.188	4.103	4.186	1,953,934	+0.07(+1.75%)
Oct 26, 2007	4.034	4.115	4.027	4.114	2,778,621	+0.10(+2.39%)
Oct 25, 2007	3.964	4.030	3.950	4.018	2,861,683	+0.08(+2.16%)
Oct 24, 2007	3.937	3.958	3.882	3.933	1,576,200	-0.01(-0.31%)
Oct 23, 2007	3.979	3.979	3.935	3.945	3,465,860	+0.02(+0.46%)
Oct 22, 2007	3.833	3.936	3.833	3.927	1,629,597	+0.05(+1.28%)
Oct 19, 2007	3.943	3.943	3.872	3.877	1,107,493	-0.06(-1.64%)
Oct 18, 2007	3.935	3.958	3.930	3.942	2,135,879	+0.00(+0.05%)
Oct 17, 2007	3.888	3.944	3.888	3.940	1,501,048	+0.08(+2.10%)
Oct 16, 2007	3.899	3.904	3.858	3.859	1,017,509	-0.03(-0.70%)
Oct 15, 2007	3.939	3.949	3.864	3.886	1,368,545	-0.05(-1.34%)
Oct 12, 2007	3.927	3.962	3.890	3.939	2,170,488	+0.03(+0.70%)
Oct 11, 2007	3.897	3.947	3.882	3.912	1,724,525	+0.03(+0.73%)
Oct 10, 2007	3.871	3.884	3.840	3.883	933,458	+0.02(+0.39%)
Oct 09, 2007	3.862	3.893	3.801	3.868	1,758,145	-0.02(-0.57%)
Oct 08, 2007	3.890	3.904	3.865	3.890	931,480	+0.02(+0.60%)
Oct 05, 2007	3.834	3.882	3.819	3.867	1,449,629	+0.09(+2.46%)
Oct 04, 2007	3.749	3.781	3.732	3.774	1,201,432	+0.04(+1.08%)
Oct 03, 2007	3.720	3.757	3.709	3.734	1,188,577	+0.02(+0.65%)
Oct 02, 2007	3.733	3.743	3.672	3.709	1,563,345	-0.03(-0.89%)
Oct 01, 2007	3.712	3.773	3.712	3.743	1,133,202	+0.03(+0.93%)
Sep 28, 2007	3.718	3.741	3.702	3.708	1,222,197	+0.02(+0.47%)
Sep 27, 2007	3.730	3.730	3.659	3.691	1,378,433	-0.03(-0.92%)
Sep 26, 2007	3.693	3.726	3.668	3.726	1,747,268	+0.03(+0.82%)
Sep 25, 2007	3.719	3.734	3.683	3.695	997,732	-0.03(-0.68%)
Sep 24, 2007	3.689	3.737	3.663	3.721	1,970,744	+0.05(+1.46%)
Sep 21, 2007	3.639	3.686	3.621	3.667	6,156,475	+0.05(+1.43%)
Sep 20, 2007	3.644	3.646	3.605	3.615	4,996,574	+0.04(+1.13%)
Sep 19, 2007	3.616	3.629	3.552	3.575	4,073,003	-0.03(-0.81%)
Sep 18, 2007	3.536	3.607	3.512	3.604	1,918,336	+0.09(+2.65%)
Sep 17, 2007	3.544	3.565	3.489	3.511	1,037,286	-0.02(-0.66%)
Sep 14, 2007	3.508	3.561	3.501	3.534	1,289,438	+0.02(+0.60%)
Sep 13, 2007	3.473	3.526	3.468	3.513	1,032,341	+0.05(+1.40%)
Sep 12, 2007	3.477	3.477	3.449	3.465	985,866	+0.01(+0.29%)
Sep 11, 2007	3.416	3.462	3.403	3.455	1,478,305	+0.07(+2.15%)
Sep 10, 2007	3.405	3.414	3.378	3.382	1,064,973	-0.03(-1.01%)
Sep 07, 2007	3.393	3.419	3.358	3.416	1,366,567	+0.01(+0.42%)
Sep 06, 2007	3.430	3.435	3.385	3.402	980,922	-0.03(-0.85%)
Sep 05, 2007	3.397	3.467	3.397	3.431	2,186,310	-0.00(-0.12%)