Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	3.719	3.742	3.703	3.709	1,221,842	+0.02(+0.47%)
Sep 27, 2007	3.731	3.731	3.660	3.692	1,378,032	-0.03(-0.92%)
Sep 26, 2007	3.694	3.727	3.669	3.727	1,746,759	+0.03(+0.82%)
Sep 25, 2007	3.720	3.735	3.684	3.696	997,442	-0.03(-0.68%)
Sep 24, 2007	3.690	3.738	3.664	3.722	1,970,171	+0.05(+1.46%)
Sep 21, 2007	3.640	3.687	3.622	3.668	6,154,684	+0.05(+1.43%)
Sep 20, 2007	3.645	3.647	3.606	3.616	4,995,120	+0.04(+1.13%)
Sep 19, 2007	3.617	3.630	3.553	3.576	4,071,819	-0.03(-0.81%)
Sep 18, 2007	3.538	3.608	3.513	3.605	1,917,778	+0.09(+2.65%)
Sep 17, 2007	3.545	3.566	3.490	3.512	1,036,984	-0.02(-0.66%)
Sep 14, 2007	3.509	3.562	3.502	3.535	1,289,063	+0.02(+0.60%)
Sep 13, 2007	3.474	3.527	3.469	3.514	1,032,041	+0.05(+1.40%)
Sep 12, 2007	3.478	3.478	3.450	3.466	985,579	+0.01(+0.29%)
Sep 11, 2007	3.417	3.463	3.404	3.456	1,477,875	+0.07(+2.15%)
Sep 10, 2007	3.406	3.415	3.379	3.383	1,064,663	-0.03(-1.01%)
Sep 07, 2007	3.394	3.420	3.359	3.417	1,366,169	+0.01(+0.42%)
Sep 06, 2007	3.431	3.436	3.386	3.403	980,637	-0.03(-0.85%)
Sep 05, 2007	3.398	3.468	3.398	3.432	2,185,674	-0.00(-0.12%)
Sep 04, 2007	3.420	3.455	3.400	3.436	1,635,054	+0.03(+0.86%)
Aug 31, 2007	3.439	3.455	3.406	3.407	1,297,960	+0.03(+0.90%)
Aug 30, 2007	3.343	3.401	3.329	3.377	995,465	+0.01(+0.30%)
Aug 29, 2007	3.310	3.376	3.310	3.367	1,214,922	+0.09(+2.68%)
Aug 28, 2007	3.313	3.331	3.267	3.279	1,213,933	-0.06(-1.82%)
Aug 27, 2007	3.383	3.384	3.338	3.339	1,230,739	-0.05(-1.46%)
Aug 24, 2007	3.381	3.399	3.349	3.389	1,326,628	+0.04(+1.18%)
Aug 23, 2007	3.344	3.369	3.315	3.349	1,901,961	+0.04(+1.07%)
Aug 22, 2007	3.348	3.390	3.297	3.314	2,019,598	+0.00(+0.09%)
Aug 21, 2007	3.328	3.334	3.299	3.311	1,247,544	-0.02(-0.58%)
Aug 20, 2007	3.335	3.350	3.280	3.330	2,781,767	+0.02(+0.49%)
Aug 17, 2007	3.370	3.387	3.279	3.314	3,004,189	+0.04(+1.17%)
Aug 16, 2007	3.338	3.347	3.162	3.276	3,304,707	-0.04(-1.13%)
Aug 15, 2007	3.343	3.365	3.299	3.313	1,980,056	-0.04(-1.06%)
Aug 14, 2007	3.439	3.451	3.324	3.348	2,668,084	-0.12(-3.47%)
Aug 13, 2007	3.591	3.607	3.462	3.469	1,843,637	-0.15(-4.14%)
Aug 10, 2007	3.526	3.644	3.526	3.618	3,474,737	+0.07(+1.88%)
Aug 09, 2007	3.389	3.558	3.377	3.552	4,640,232	+0.09(+2.63%)
Aug 08, 2007	3.477	3.518	3.421	3.461	4,651,106	+0.02(+0.59%)
Aug 07, 2007	3.483	3.493	3.403	3.440	2,621,622	-0.03(-0.79%)
Aug 06, 2007	3.515	3.629	3.339	3.468	1,661,745	-0.02(-0.46%)
Aug 03, 2007	3.473	3.585	3.465	3.484	1,914,812	-0.10(-2.82%)
Aug 02, 2007	3.595	3.612	3.531	3.585	2,096,705	+0.03(+0.71%)
Aug 01, 2007	3.559	3.592	3.487	3.560	1,586,615	-0.02(-0.59%)
Jul 31, 2007	3.555	3.596	3.532	3.581	3,428,275	+0.07(+1.90%)
Jul 30, 2007	3.508	3.530	3.447	3.514	1,782,347	+0.05(+1.40%)
Jul 27, 2007	3.577	3.589	3.466	3.466	3,263,188	-0.16(-4.33%)
Jul 26, 2007	3.664	3.666	3.574	3.622	2,962,670	-0.09(-2.37%)
Jul 25, 2007	3.713	3.746	3.685	3.711	1,749,725	-0.01(-0.24%)
Jul 24, 2007	3.706	3.756	3.706	3.720	2,161,949	-0.01(-0.16%)
Jul 23, 2007	3.693	3.743	3.693	3.726	1,264,349	+0.04(+0.99%)
Jul 20, 2007	3.687	3.733	3.684	3.689	1,224,807	+0.02(+0.47%)
Jul 19, 2007	3.678	3.708	3.670	3.672	1,364,192	-0.01(-0.19%)
Jul 18, 2007	3.585	3.679	3.585	3.679	2,694,775	+0.09(+2.60%)
Jul 17, 2007	3.562	3.598	3.562	3.586	1,153,632	+0.04(+1.00%)
Jul 16, 2007	3.581	3.605	3.549	3.551	1,246,555	-0.04(-1.15%)
Jul 13, 2007	3.565	3.594	3.556	3.592	1,115,079	+0.02(+0.57%)
Jul 12, 2007	3.515	3.572	3.511	3.572	1,701,286	+0.07(+2.08%)
Jul 11, 2007	3.497	3.501	3.470	3.499	1,464,035	-0.02(-0.52%)
Jul 10, 2007	3.502	3.535	3.490	3.517	1,389,895	+0.02(+0.49%)
Jul 09, 2007	3.524	3.529	3.500	3.500	949,003	-0.01(-0.37%)
Jul 06, 2007	3.532	3.540	3.504	3.513	1,326,628	-0.01(-0.20%)
Jul 05, 2007	3.439	3.532	3.439	3.520	2,329,013	+0.11(+3.33%)
Jul 03, 2007	3.440	3.443	3.407	3.407	912,427	-0.01(-0.15%)