Enbridge (NY: ENB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	17.55	17.82	17.42	17.81	39,000	+0.24(+1.37%)
Jun 27, 2003	17.35	17.62	17.25	17.57	68,800	+0.18(+1.01%)
Jun 26, 2003	17.80	17.80	17.32	17.39	23,400	-0.47(-2.63%)
Jun 25, 2003	17.85	17.91	17.81	17.86	5,300	+0.07(+0.42%)
Jun 24, 2003	17.82	17.92	17.60	17.79	7,500	-0.01(-0.03%)
Jun 23, 2003	18.02	18.02	17.77	17.80	9,000	-0.28(-1.55%)
Jun 20, 2003	18.15	18.18	17.93	18.07	16,800	-0.14(-0.74%)
Jun 19, 2003	18.30	18.30	17.95	18.21	30,200	-0.11(-0.60%)
Jun 18, 2003	18.32	18.38	18.29	18.32	8,200	-0.01(-0.05%)
Jun 17, 2003	18.21	18.35	18.18	18.33	2,900	+0.12(+0.66%)
Jun 16, 2003	18.12	18.23	17.96	18.21	8,400	+0.10(+0.52%)
Jun 13, 2003	18.11	18.18	17.90	18.11	12,500	+0.13(+0.72%)
Jun 12, 2003	17.70	18.02	17.70	17.98	10,500	+0.29(+1.61%)
Jun 11, 2003	17.68	17.71	17.50	17.70	16,300	+0.07(+0.43%)
Jun 10, 2003	17.28	17.63	17.20	17.62	12,100	+0.34(+2.00%)
Jun 09, 2003	17.32	17.32	17.27	17.28	3,300	-0.04(-0.20%)
Jun 06, 2003	17.38	17.41	17.31	17.32	29,300	-0.02(-0.14%)
Jun 05, 2003	17.23	17.36	17.22	17.34	6,600	+0.16(+0.96%)
Jun 04, 2003	17.02	17.18	17.02	17.18	11,000	+0.23(+1.39%)
Jun 03, 2003	16.96	17.00	16.66	16.94	10,900	-0.02(-0.15%)
Jun 02, 2003	17.05	17.05	16.86	16.96	17,400	-0.10(-0.59%)
May 30, 2003	17.02	17.16	16.98	17.07	7,600	+0.08(+0.47%)
May 29, 2003	16.75	16.99	16.75	16.98	16,100	+0.20(+1.22%)
May 28, 2003	17.11	17.11	16.77	16.78	26,000	-0.50(-2.89%)
May 27, 2003	17.26	17.43	17.10	17.28	13,700	+0.03(+0.14%)
May 23, 2003	17.20	17.25	17.00	17.25	14,500	-0.03(-0.14%)
May 22, 2003	17.50	17.50	17.24	17.28	25,900	-0.22(-1.29%)
May 21, 2003	17.45	17.50	17.31	17.50	10,400	+0.03(+0.17%)
May 20, 2003	17.20	17.48	17.06	17.48	25,400	+0.29(+1.69%)
May 19, 2003	17.12	17.20	17.10	17.18	5,100	-0.14(-0.81%)
May 16, 2003	17.10	17.43	17.10	17.32	94,100	+0.50(+2.97%)
May 15, 2003	16.78	16.86	16.75	16.82	6,900	+0.04(+0.21%)
May 14, 2003	16.70	16.85	16.66	16.79	7,400	+0.18(+1.08%)
May 13, 2003	16.20	16.61	16.20	16.61	11,000	+0.41(+2.53%)
May 12, 2003	16.18	16.30	16.18	16.20	19,200	+0.05(+0.34%)
May 09, 2003	16.00	16.16	16.00	16.14	32,200	+0.16(+1.00%)
May 08, 2003	15.90	15.98	15.85	15.98	17,700	+0.10(+0.66%)
May 07, 2003	15.88	16.06	15.81	15.88	14,000	-0.08(-0.50%)
May 06, 2003	15.68	16.04	15.68	15.96	28,900	+0.29(+1.82%)
May 05, 2003	15.56	15.71	15.56	15.68	10,800	+0.16(+1.03%)
May 02, 2003	15.49	15.60	15.32	15.52	5,600	+0.05(+0.32%)
May 01, 2003	15.28	15.48	15.26	15.46	15,300	+0.27(+1.74%)
Apr 30, 2003	15.13	15.25	15.10	15.20	16,900	+0.13(+0.86%)
Apr 29, 2003	15.00	15.10	14.97	15.07	3,400	+0.05(+0.33%)
Apr 28, 2003	14.91	15.09	14.91	15.02	8,900	+0.17(+1.14%)
Apr 25, 2003	14.94	14.96	14.80	14.85	5,600	-0.03(-0.17%)
Apr 24, 2003	14.74	14.93	14.74	14.88	5,500	+0.08(+0.54%)
Apr 23, 2003	15.06	15.06	14.79	14.79	17,900	-0.17(-1.14%)
Apr 22, 2003	15.03	15.12	14.90	14.96	13,000	+0.05(+0.37%)
Apr 21, 2003	15.02	15.03	14.91	14.91	9,100	-0.06(-0.40%)
Apr 17, 2003	14.79	14.98	14.79	14.97	4,500	+0.24(+1.63%)
Apr 16, 2003	15.10	15.10	14.72	14.73	21,200	-0.33(-2.22%)
Apr 15, 2003	15.03	15.21	14.98	15.06	10,100	+0.03(+0.17%)
Apr 14, 2003	14.97	15.08	14.95	15.04	6,500	+0.04(+0.30%)
Apr 11, 2003	15.06	15.07	14.99	14.99	5,400	-0.07(-0.43%)
Apr 10, 2003	14.89	15.10	14.89	15.06	5,200	+0.21(+1.38%)
Apr 09, 2003	14.95	14.95	14.82	14.86	9,400	-0.11(-0.74%)
Apr 08, 2003	14.97	14.97	14.93	14.96	2,800	-0.01(-0.07%)
Apr 07, 2003	14.82	14.98	14.78	14.97	6,700	+0.08(+0.57%)
Apr 04, 2003	14.87	14.91	14.87	14.89	3,700	-0.01(-0.07%)
Apr 03, 2003	14.99	14.99	14.81	14.90	5,500	-0.01(-0.10%)
Apr 02, 2003	14.86	14.97	14.86	14.91	12,000	+0.09(+0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.