Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	2.970	2.994	2.950	2.993	3,432,220	-0.00(-0.10%)
Nov 26, 2008	2.978	3.016	2.907	2.996	8,073,546	-0.02(-0.74%)
Nov 25, 2008	3.085	3.125	2.949	3.019	8,913,767	+0.02(+0.71%)
Nov 24, 2008	2.931	3.060	2.885	2.997	9,020,205	+0.11(+3.78%)
Nov 21, 2008	2.763	2.899	2.659	2.888	14,638,192	+0.20(+7.29%)
Nov 20, 2008	2.856	2.883	2.685	2.692	11,950,533	-0.19(-6.66%)
Nov 19, 2008	3.051	3.090	2.879	2.884	10,212,610	-0.17(-5.63%)
Nov 18, 2008	3.144	3.184	2.972	3.056	9,423,026	-0.17(-5.24%)
Nov 17, 2008	3.239	3.339	3.206	3.225	6,396,089	-0.03(-0.87%)
Nov 14, 2008	3.270	3.349	3.229	3.253	0	-0.08(-2.28%)
Nov 13, 2008	3.259	3.329	3.061	3.329	12,194,696	+0.11(+3.55%)
Nov 12, 2008	3.393	3.393	3.200	3.215	6,119,779	-0.22(-6.33%)
Nov 11, 2008	3.393	3.491	3.374	3.432	5,362,234	-0.02(-0.67%)
Nov 10, 2008	3.487	3.556	3.397	3.456	5,017,586	-0.01(-0.32%)
Nov 07, 2008	3.548	3.573	3.410	3.467	6,720,664	+0.00(+0.03%)
Nov 06, 2008	3.600	3.650	3.399	3.466	7,776,807	-0.16(-4.49%)
Nov 05, 2008	3.726	3.779	3.600	3.629	7,060,634	-0.10(-2.55%)
Nov 04, 2008	3.644	3.761	3.635	3.724	5,356,756	+0.19(+5.50%)
Nov 03, 2008	3.524	3.560	3.471	3.529	5,172,042	+0.03(+0.87%)
Oct 31, 2008	3.489	3.569	3.353	3.499	7,217,206	+0.02(+0.67%)
Oct 30, 2008	3.383	3.495	3.307	3.476	7,247,870	+0.21(+6.28%)
Oct 29, 2008	3.156	3.386	3.132	3.271	7,820,652	+0.17(+5.48%)
Oct 28, 2008	2.994	3.116	2.877	3.101	6,367,522	+0.16(+5.58%)
Oct 27, 2008	3.010	3.103	2.927	2.937	6,455,291	-0.12(-3.84%)
Oct 24, 2008	2.953	3.098	2.839	3.054	7,876,807	-0.11(-3.39%)
Oct 23, 2008	3.099	3.233	2.990	3.161	9,105,186	-0.01(-0.29%)
Oct 22, 2008	3.300	3.310	3.071	3.170	8,519,777	-0.19(-5.60%)
Oct 21, 2008	3.338	3.428	3.283	3.358	10,013,449	-0.07(-2.01%)
Oct 20, 2008	3.176	3.427	3.176	3.427	10,011,224	+0.27(+8.41%)
Oct 17, 2008	2.933	3.250	2.905	3.161	12,069,421	+0.14(+4.76%)
Oct 16, 2008	2.938	3.018	2.791	3.018	15,133,222	+0.08(+2.58%)
Oct 15, 2008	3.181	3.277	2.928	2.942	15,191,177	-0.39(-11.63%)
Oct 14, 2008	3.528	3.710	3.221	3.329	18,571,008	-0.12(-3.49%)
Oct 13, 2008	3.032	3.455	3.032	3.450	6,107,192	+0.44(+14.46%)
Oct 10, 2008	2.938	3.082	2.661	3.014	18,773,690	-0.11(-3.43%)
Oct 09, 2008	3.390	3.475	3.068	3.121	9,411,378	-0.27(-8.02%)
Oct 08, 2008	3.205	3.460	3.205	3.393	15,932,663	+0.03(+0.99%)
Oct 07, 2008	3.700	3.700	3.358	3.360	10,876,868	-0.15(-4.24%)
Oct 06, 2008	3.596	3.605	3.297	3.508	13,500,144	-0.16(-4.46%)
Oct 03, 2008	3.851	3.934	3.648	3.672	0	-0.14(-3.76%)
Oct 02, 2008	3.838	3.882	3.740	3.816	12,104,880	-0.08(-2.15%)
Oct 01, 2008	3.772	3.924	3.771	3.900	10,293,200	+0.05(+1.23%)
Sep 30, 2008	3.756	3.914	3.756	3.852	10,748,211	+0.12(+3.14%)
Sep 29, 2008	3.896	3.915	3.638	3.735	15,160,889	-0.23(-5.89%)
Sep 26, 2008	3.915	3.984	3.890	3.968	0	+0.02(+0.59%)
Sep 25, 2008	3.969	3.970	3.896	3.945	8,044,533	+0.00(+0.05%)
Sep 24, 2008	4.034	4.066	3.934	3.943	6,886,689	-0.08(-1.89%)
Sep 23, 2008	4.044	4.103	3.970	4.019	7,896,189	-0.01(-0.30%)
Sep 22, 2008	4.027	4.171	4.027	4.031	6,769,957	-0.03(-0.77%)
Sep 19, 2008	3.905	4.127	3.905	4.062	0	+0.07(+1.83%)
Sep 18, 2008	3.901	4.055	3.867	3.990	12,337,335	+0.13(+3.35%)
Sep 17, 2008	3.881	3.940	3.817	3.860	9,245,916	-0.07(-1.72%)
Sep 16, 2008	3.779	3.954	3.742	3.928	11,765,078	+0.10(+2.51%)
Sep 15, 2008	3.753	3.869	3.680	3.832	7,926,842	+0.02(+0.42%)
Sep 12, 2008	3.755	3.853	3.755	3.816	4,778,408	+0.05(+1.26%)
Sep 11, 2008	3.770	3.774	3.697	3.768	5,028,118	-0.01(-0.37%)
Sep 10, 2008	3.776	3.872	3.746	3.782	5,920,154	-0.00(-0.11%)
Sep 09, 2008	3.967	4.002	3.731	3.786	9,036,749	-0.17(-4.32%)
Sep 08, 2008	4.104	4.104	3.899	3.957	4,317,077	+0.04(+1.11%)
Sep 05, 2008	3.993	3.993	3.876	3.914	0	-0.05(-1.38%)
Sep 04, 2008	4.138	4.145	3.962	3.968	5,547,403	-0.16(-3.82%)
Sep 03, 2008	4.173	4.173	4.007	4.126	4,030,365	-0.03(-0.71%)