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
  • NYSE
  • Pipelines
  • Latest 50.26
  • Currency US$
  • Change -0.44
  • Percent Change -0.868 %
  • Volume 100,000
  • Wed Jul 30, 2014 04:00 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: 50.26 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 50.65 49.84 50.65 50.26 697,092
Jul 29 51.21 50.68 50.98 50.70 854,641
Jul 28 51.16 50.76 50.94 51.06 733,034
Jul 25 51.21 50.92 51.05 51.02 865,589
Jul 24 51.23 50.51 50.53 51.22 1,041,258
Jul 23 50.71 49.53 49.63 50.60 973,499
Jul 22 49.78 48.99 48.99 49.65 1,055,233
Jul 21 49.16 48.52 48.90 49.09 520,249
Jul 18 49.27 48.52 48.70 48.92 668,206
Jul 17 48.79 47.93 48.03 48.59 1,108,839
Jul 16 48.21 47.41 47.57 48.13 680,962
Jul 15 47.57 47.23 47.45 47.54 405,661
Jul 14 47.62 47.07 47.14 47.56 577,410
Jul 11 47.52 47.02 47.48 47.08 427,366
Jul 10 47.71 47.22 47.33 47.64 876,445
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
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.