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

Spectra Energy

  • SE
  • NYSE
  • Pipelines
  • Latest 38.80
  • Currency US$
  • Change 0.52
  • Percent Change 1.358 %
  • Volume 2,776,173
  • Thu Oct 23, 2014 04:04 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: 38.80 Last Trade: Oct 23, 2014
Date High Low Open Close Volume
Oct 23 39.11 38.63 38.72 38.80 2,776,173
Oct 22 39.10 38.25 38.85 38.28 2,831,732
Oct 21 38.91 37.92 38.13 38.72 4,580,280
Oct 20 38.12 37.55 37.68 37.84 2,483,326
Oct 17 38.09 37.31 37.42 37.84 5,836,548
Oct 16 37.45 35.42 35.65 37.12 7,021,662
Oct 15 36.27 34.46 35.40 36.08 6,326,370
Oct 14 36.69 35.39 36.36 35.52 6,990,509
Oct 13 37.42 36.12 36.99 36.15 4,456,557
Oct 10 37.71 36.55 37.11 37.05 7,010,890
Oct 9 38.64 36.68 38.57 37.10 6,998,818
Oct 8 38.74 37.93 38.64 38.65 3,680,896
Oct 7 39.34 38.63 39.03 38.63 2,931,076
Oct 6 39.60 38.90 39.33 39.19 2,251,775
Oct 3 39.34 38.73 39.03 39.26 3,117,130
Oct 2 39.06 38.36 38.90 38.79 3,974,529
Oct 1 39.53 38.94 39.21 38.98 3,125,631
Sep 30 39.62 39.00 39.16 39.26 4,219,452
Sep 29 39.29 38.79 38.90 39.23 2,163,416
Sep 26 39.33 38.55 38.73 39.18 2,248,166
Sep 25 39.40 38.64 39.35 38.80 4,300,372
Sep 24 39.71 39.18 39.65 39.32 4,824,847
Sep 23 40.17 39.76 39.96 39.76 2,705,499
Sep 22 40.36 39.79 40.26 39.99 2,734,213
Sep 19 40.58 40.28 40.44 40.44 3,580,148
Sep 18 40.78 40.18 40.62 40.28 3,267,776
Sep 17 40.93 40.33 40.87 40.53 1,953,626
Sep 16 40.87 40.00 40.00 40.70 2,952,850
Sep 15 40.18 39.55 39.80 40.10 3,309,551
Sep 12 40.64 39.71 40.48 39.84 3,114,664
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.