The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Enbridge Inc.

  • ENB
  • NYSE
  • Pipelines
  • Latest 47.67
  • Currency US$
  • Change 0.48
  • Percent Change 1.017 %
  • Volume 627,748
  • Wed Jul 9, 2014 04:02 PM EDT NYSE 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: 47.67 Last Trade: Jul 9, 2014
Date High Low Open Close Volume
Jul 9 47.72 46.98 47.07 47.67 627,748
Jul 8 47.33 46.79 47.16 47.19 709,067
Jul 7 47.57 46.89 47.52 47.27 649,476
Jul 3 47.78 47.53 47.71 47.73 348,145
Jul 2 47.90 47.37 47.56 47.69 628,814
Jul 1 47.90 47.44 47.56 47.77 608,796
Jun 30 47.61 47.24 47.28 47.47 586,325
Jun 27 47.44 46.94 47.01 47.44 655,762
Jun 26 47.38 46.85 47.32 47.22 706,591
Jun 25 47.34 46.96 47.18 47.20 716,893
Jun 24 47.32 46.86 47.08 47.11 504,089
Jun 23 47.39 47.03 47.35 47.19 479,646
Jun 20 47.36 46.90 47.24 47.23 1,045,764
Jun 19 47.18 46.55 46.88 46.94 2,512,290
Jun 18 48.20 46.83 48.15 47.35 867,733
Jun 17 47.93 47.62 47.66 47.80 423,237
Jun 16 47.57 47.05 47.17 47.51 433,962
Jun 13 47.21 46.67 46.68 47.02 540,104
Jun 12 46.78 46.25 46.64 46.76 719,137
Jun 11 47.05 46.46 46.56 46.49 849,200
Jun 10 46.57 46.34 46.50 46.47 534,023
Jun 9 47.11 46.48 46.86 46.60 1,363,894
Jun 6 47.33 46.84 47.33 46.90 1,077,955
Jun 5 47.45 46.93 47.34 47.21 626,918
Jun 4 47.50 46.84 47.39 47.33 1,124,838
Jun 3 47.80 47.45 47.47 47.57 623,255
Jun 2 47.69 47.21 47.31 47.55 454,236
May 30 47.66 46.84 47.28 47.49 1,010,999
May 29 47.93 46.95 47.92 47.25 1,256,397
May 28 47.86 47.34 47.86 47.69 734,925