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 54.65
  • Currency C$
  • Change -0.47
  • Percent Change -0.853 %
  • Volume 1,181,271
  • Mon Sep 15, 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: 54.65 Last Trade: Sep 15, 2014
Date High Low Open Close Volume
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
Sep 5 55.40 54.67 55.00 55.16 1,045,832
Sep 4 55.28 54.69 55.20 54.95 736,270
Sep 3 55.25 54.85 54.85 55.20 901,629
Sep 2 55.01 54.11 54.25 54.95 928,698
Aug 29 54.60 53.73 54.45 54.23 1,288,561
Aug 28 54.85 54.25 54.78 54.48 944,978
Aug 27 54.87 54.38 54.52 54.70 1,002,922
Aug 26 54.89 54.33 54.67 54.40 815,945
Aug 25 55.06 54.62 54.72 54.83 952,609
Aug 22 55.06 54.44 55.00 54.54 601,058
Aug 21 55.45 54.85 55.38 54.95 845,409
Aug 20 55.25 54.30 54.55 55.25 1,086,559
Aug 19 54.64 53.84 53.84 54.43 1,366,577
Aug 18 54.21 53.80 54.00 53.80 867,250
Aug 15 53.99 53.11 53.59 53.81 1,637,458
Aug 14 53.84 53.40 53.56 53.60 663,477
Aug 13 53.67 52.92 53.39 53.50 650,626
Aug 12 53.76 53.23 53.50 53.55 1,033,816
Aug 11 54.20 53.49 53.71 53.52 640,229
Aug 8 53.72 52.92 52.92 53.47 642,504
Aug 7 53.69 52.86 53.58 53.19 758,574
Aug 6 53.97 53.18 53.44 53.46 839,495
Aug 5 54.35 53.26 53.91 53.62 1,415,749
Aug 1 54.12 53.05 53.21 53.90 1,451,348
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.