Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	4.140	4.210	4.118	4.165	2,054,063	+0.00(+0.02%)
Apr 29, 2008	4.272	4.272	4.158	4.164	1,341,694	-0.08(-1.88%)
Apr 28, 2008	4.213	4.258	4.213	4.244	1,610,371	+0.05(+1.08%)
Apr 25, 2008	4.256	4.265	4.174	4.198	2,196,331	-0.03(-0.69%)
Apr 24, 2008	4.227	4.255	4.194	4.228	1,302,956	-0.01(-0.17%)
Apr 23, 2008	4.230	4.265	4.215	4.235	1,157,820	-0.05(-1.18%)
Apr 22, 2008	4.240	4.314	4.232	4.285	1,205,971	+0.01(+0.17%)
Apr 21, 2008	4.287	4.308	4.254	4.278	1,818,923	-0.01(-0.21%)
Apr 18, 2008	4.311	4.311	4.241	4.287	1,357,227	+0.05(+1.19%)
Apr 17, 2008	4.255	4.274	4.216	4.237	1,438,916	-0.05(-1.16%)
Apr 16, 2008	4.275	4.299	4.242	4.286	1,875,162	+0.09(+2.05%)
Apr 15, 2008	4.198	4.231	4.181	4.200	1,879,374	+0.02(+0.44%)
Apr 14, 2008	4.121	4.213	4.121	4.182	1,550,049	+0.05(+1.17%)
Apr 11, 2008	4.159	4.181	4.123	4.134	1,298,200	-0.07(-1.73%)
Apr 10, 2008	4.200	4.206	4.141	4.206	3,062,437	+0.01(+0.29%)
Apr 09, 2008	4.234	4.234	4.169	4.194	2,917,737	-0.04(-0.93%)
Apr 08, 2008	4.183	4.261	4.183	4.234	3,402,214	-0.01(-0.19%)
Apr 07, 2008	4.265	4.309	4.241	4.242	5,219,496	-0.01(-0.21%)
Apr 04, 2008	4.224	4.276	4.212	4.251	5,108,749	+0.01(+0.14%)
Apr 03, 2008	4.211	4.300	4.210	4.245	2,641,882	+0.04(+0.96%)
Apr 02, 2008	4.189	4.226	4.159	4.204	3,255,882	+0.07(+1.59%)
Apr 01, 2008	4.161	4.170	4.082	4.139	1,729,038	-0.02(-0.58%)
Mar 31, 2008	4.166	4.234	4.085	4.163	3,356,841	-0.06(-1.32%)
Mar 28, 2008	4.206	4.273	4.206	4.219	3,874,826	+0.03(+0.80%)
Mar 27, 2008	4.143	4.226	4.122	4.185	5,287,719	+0.08(+2.00%)
Mar 26, 2008	4.100	4.122	4.082	4.103	4,203,044	-0.01(-0.17%)
Mar 25, 2008	4.026	4.134	4.025	4.110	3,454,418	+0.11(+2.83%)
Mar 24, 2008	3.958	4.028	3.958	3.997	2,355,358	+0.01(+0.28%)
Mar 21, 2008	3.854	4.055	3.835	3.986	3,379,473	+0.00(+0.00%)
Mar 20, 2008	3.854	4.055	3.835	3.986	3,379,473	+0.09(+2.23%)
Mar 19, 2008	4.116	4.133	3.891	3.899	3,586,117	-0.20(-4.86%)
Mar 18, 2008	4.122	4.122	4.026	4.098	3,427,921	+0.04(+1.00%)
Mar 17, 2008	4.092	4.155	4.003	4.058	2,909,590	-0.13(-3.21%)
Mar 14, 2008	4.247	4.247	4.108	4.192	4,081,470	-0.05(-1.22%)
Mar 13, 2008	4.229	4.256	4.206	4.244	5,219,496	+0.01(+0.31%)
Mar 12, 2008	4.311	4.341	4.217	4.231	2,589,479	-0.06(-1.46%)
Mar 11, 2008	4.251	4.298	4.234	4.293	3,365,136	+0.13(+3.08%)
Mar 10, 2008	4.230	4.245	4.143	4.165	3,259,837	-0.08(-1.81%)
Mar 07, 2008	4.227	4.320	4.210	4.242	2,532,133	-0.05(-1.09%)
Mar 06, 2008	4.320	4.320	4.272	4.288	3,692,208	-0.01(-0.28%)
Mar 05, 2008	4.190	4.300	4.190	4.300	4,499,732	+0.13(+3.20%)
Mar 04, 2008	4.146	4.176	4.110	4.167	4,592,643	-0.02(-0.46%)
Mar 03, 2008	4.195	4.195	4.130	4.186	3,697,843	+0.02(+0.46%)
Feb 29, 2008	4.365	4.365	4.136	4.167	3,456,989	-0.17(-3.96%)
Feb 28, 2008	4.206	4.352	4.206	4.339	3,588,095	+0.12(+2.73%)
Feb 27, 2008	4.193	4.274	4.170	4.224	3,187,373	+0.05(+1.11%)
Feb 26, 2008	4.137	4.230	4.113	4.177	3,920,307	+0.07(+1.62%)
Feb 25, 2008	4.098	4.190	4.090	4.110	4,520,287	+0.01(+0.30%)
Feb 22, 2008	4.085	4.099	4.022	4.098	3,000,790	+0.02(+0.55%)
Feb 21, 2008	4.163	4.163	4.038	4.076	2,530,155	-0.06(-1.37%)
Feb 20, 2008	4.042	4.139	4.022	4.133	4,113,109	+0.11(+2.69%)
Feb 19, 2008	4.039	4.056	4.014	4.024	3,466,481	-0.03(-0.67%)
Feb 18, 2008	4.081	4.100	4.022	4.052	0	+0.00(+0.00%)
Feb 15, 2008	4.081	4.100	4.022	4.052	1,490,013	-0.03(-0.64%)
Feb 14, 2008	4.098	4.118	4.073	4.078	1,982,400	-0.03(-0.81%)
Feb 13, 2008	4.147	4.147	4.088	4.111	1,858,304	-0.01(-0.12%)
Feb 12, 2008	4.110	4.139	4.093	4.116	2,274,075	+0.03(+0.79%)
Feb 11, 2008	3.970	4.090	3.955	4.084	2,847,982	+0.10(+2.46%)
Feb 08, 2008	4.002	4.030	3.954	3.986	2,921,692	+0.01(+0.36%)
Feb 07, 2008	3.984	4.004	3.909	3.972	4,172,631	-0.04(-1.01%)
Feb 06, 2008	4.068	4.076	3.986	4.012	2,214,642	-0.01(-0.30%)
Feb 05, 2008	4.092	4.092	4.021	4.024	3,401,225	-0.08(-2.04%)
Feb 04, 2008	4.112	4.112	4.020	4.108	1,817,282	+0.03(+0.67%)