The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Enbridge Inc.

  • ENB
  • TSX
  • Pipelines
  • Latest 51.69
  • Currency C$
  • Change 1.01
  • Percent Change 1.993 %
  • Volume 752,193
  • Wed Apr 16, 2014 03:43 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: 51.69 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 51.78 50.76 50.92 51.69 752,193
Apr 15 51.20 50.50 50.73 50.68 1,463,804
Apr 14 51.22 50.51 51.18 50.76 1,223,570
Apr 11 51.46 50.95 51.06 51.17 844,207
Apr 10 51.29 50.85 50.95 51.06 1,000,790
Apr 9 51.17 50.87 50.90 50.95 879,192
Apr 8 51.00 50.18 50.41 50.90 714,246
Apr 7 51.00 50.39 50.56 50.51 641,657
Apr 4 50.98 50.42 50.65 50.69 505,653
Apr 3 51.40 50.56 51.25 50.65 1,234,896
Apr 2 51.44 50.84 51.07 51.24 1,046,782
Apr 1 51.14 50.12 50.18 51.08 967,169
Mar 31 50.35 50.00 50.10 50.21 1,688,899
Mar 28 50.10 49.82 50.00 50.03 754,735
Mar 27 50.03 49.50 49.73 49.85 701,265
Mar 26 50.15 49.55 49.93 49.62 778,583
Mar 25 50.22 49.62 50.12 49.78 564,665
Mar 24 50.30 49.87 50.10 50.18 1,360,053
Mar 21 50.09 49.50 49.51 49.96 2,233,144
Mar 20 49.86 49.22 49.63 49.76 580,571
Mar 19 50.00 49.40 49.99 49.73 834,467
Mar 18 49.92 49.33 49.34 49.87 925,170
Mar 17 49.46 49.00 49.15 49.32 691,005
Mar 14 49.14 48.64 48.75 49.14 762,619
Mar 13 49.50 48.80 49.50 48.86 1,230,297
Mar 12 49.48 48.79 48.81 49.40 968,419
Mar 11 49.00 48.48 48.93 49.00 872,416
Mar 10 48.99 48.60 48.63 48.95 522,561
Mar 7 48.95 48.42 48.79 48.63 540,277
Mar 6 48.80 48.23 48.75 48.54 758,941