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.PR.H
  • TSX
  • Pipelines
  • Latest 23.61
  • Currency C$
  • Change -0.18
  • Percent Change -0.757 %
  • Volume 10,346
  • Tue Jul 22, 2014 02:58 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: 23.61 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
Jul 22 23.81 23.60 23.73 23.61 10,346
Jul 21 23.79 23.67 23.67 23.79 5,500
Jul 18 23.88 23.59 23.88 23.66 21,581
Jul 17 23.85 23.76 23.76 23.79 11,884
Jul 16 23.92 23.76 23.89 23.76 4,129
Jul 15 23.95 23.89 23.90 23.95 1,900
Jul 14 23.96 23.82 23.85 23.90 8,111
Jul 11 23.91 23.86 23.91 23.89 1,800
Jul 10 23.94 23.81 23.94 23.81 2,698
Jul 9 23.97 23.79 23.91 23.97 10,872
Jul 8 23.97 23.80 23.82 23.84 4,027
Jul 7 24.02 23.97 23.99 23.98 2,158
Jul 4 24.05 23.93 23.93 23.98 1,529
Jul 3 24.10 24.00 24.05 24.05 5,472
Jul 2 24.06 23.98 23.98 23.98 5,857
Jun 30 23.98 23.90 23.95 23.96 5,090
Jun 27 23.95 23.88 23.92 23.90 9,118
Jun 26 24.00 23.85 23.85 23.95 5,791
Jun 25 24.05 23.91 23.98 23.91 1,390
Jun 24 24.09 23.85 23.87 24.09 10,479
Jun 23 24.00 23.80 23.80 23.85 5,721
Jun 20 23.95 23.81 23.94 23.85 3,142
Jun 19 23.98 23.83 23.83 23.94 3,402
Jun 18 23.98 23.68 23.68 23.80 14,316
Jun 17 23.65 23.56 23.64 23.65 3,644
Jun 16 23.69 23.56 23.65 23.56 8,184
Jun 13 23.69 23.61 23.65 23.69 8,464
Jun 12 23.69 23.62 23.66 23.67 2,885
Jun 11 23.70 23.54 23.59 23.70 7,875
Jun 10 23.57 23.50 23.50 23.56 2,129