The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Enbridge Inc.

  • ENB
  • TSX
  • Pipelines
  • Latest 51.62
  • Currency C$
  • Change 0.64
  • Percent Change 1.255 %
  • Volume 1,305,099
  • Mon Oct 20, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 51.62 Last Trade: Oct 20, 2014
Date High Low Open Close Volume
Oct 20 51.74 50.55 51.00 51.62 1,305,099
Oct 17 51.20 50.28 51.06 50.98 1,766,203
Oct 16 51.30 48.80 49.28 50.75 2,464,795
Oct 15 49.48 47.43 48.35 49.29 2,476,511
Oct 14 50.02 48.10 49.10 48.63 2,216,924
Oct 10 51.07 49.56 50.86 50.31 1,805,054
Oct 9 51.59 50.69 51.59 50.97 2,306,348
Oct 8 52.07 50.86 51.92 51.57 1,468,367
Oct 7 52.56 51.81 52.12 51.86 1,137,036
Oct 6 52.74 52.16 52.74 52.29 958,368
Oct 3 52.82 51.95 52.49 52.50 1,422,074
Oct 2 52.92 50.85 52.92 52.38 2,921,158
Oct 1 53.94 52.76 53.56 53.00 1,505,842
Sep 30 54.15 53.34 53.61 53.61 2,116,980
Sep 29 54.01 52.80 53.60 53.81 1,314,367
Sep 26 54.07 52.54 53.00 53.84 1,042,495
Sep 25 54.40 53.02 54.36 53.12 1,758,413
Sep 24 55.29 54.09 55.15 54.29 1,198,650
Sep 23 55.67 54.95 55.00 55.15 1,208,765
Sep 22 56.40 55.53 56.10 55.61 1,371,026
Sep 19 56.87 55.16 55.25 56.48 5,939,549
Sep 18 55.22 53.87 54.23 55.20 1,878,033
Sep 17 55.33 54.03 55.30 54.23 1,571,745
Sep 16 55.19 54.23 54.49 54.78 1,573,207
Sep 15 55.10 54.08 55.01 54.65 1,181,271
Sep 12 55.74 54.98 55.59 55.12 1,049,635
Sep 11 56.25 55.48 55.83 55.88 928,180
Sep 10 56.38 55.43 56.17 55.75 742,701
Sep 9 56.48 55.29 55.54 56.08 1,262,186
Sep 8 55.55 54.90 55.08 55.43 705,408
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.