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 42.849
  • Currency US$
  • Change 0.099
  • Percent Change 0.232 %
  • Volume 1,258,338
  • Thu Jul 24, 2014 02:54 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: 42.84 Last Trade: Jul 24, 2014
Date High Low Open Close Volume
Jul 24 43.12 42.68 42.89 42.84 1,261,533
Jul 23 43.09 42.61 42.91 42.75 1,719,919
Jul 22 43.03 42.48 42.66 43.00 2,274,225
Jul 21 42.72 42.26 42.61 42.44 1,818,239
Jul 18 42.85 42.34 42.50 42.81 2,073,966
Jul 17 42.87 42.34 42.62 42.40 2,653,636
Jul 16 42.78 42.56 42.64 42.69 2,117,483
Jul 15 42.73 42.35 42.65 42.51 2,491,776
Jul 14 42.91 42.69 42.82 42.76 1,612,767
Jul 11 42.84 42.35 42.59 42.70 2,862,957
Jul 10 42.72 42.10 42.10 42.66 2,519,770
Jul 9 42.64 42.00 42.27 42.56 2,243,508
Jul 8 42.39 42.05 42.05 42.27 2,503,076
Jul 7 42.46 42.08 42.30 42.21 2,414,737
Jul 3 42.38 41.96 42.18 42.37 2,109,804
Jul 2 42.52 42.21 42.30 42.31 2,675,847
Jul 1 42.72 42.34 42.61 42.45 2,499,157
Jun 30 42.51 42.11 42.30 42.48 2,430,695
Jun 27 42.61 42.19 42.22 42.50 2,156,053
Jun 26 42.32 41.95 42.25 42.29 2,670,167
Jun 25 42.31 41.85 41.94 42.28 2,934,047
Jun 24 42.58 41.97 42.16 42.10 3,349,188
Jun 23 42.24 41.95 42.01 42.16 2,709,959
Jun 20 42.24 41.80 41.92 42.00 5,949,021
Jun 19 42.26 41.34 41.50 42.02 4,685,564
Jun 18 41.53 40.84 41.26 41.50 3,439,264
Jun 17 41.81 41.30 41.62 41.33 2,695,953
Jun 16 42.00 41.20 41.32 41.80 2,828,994
Jun 13 41.19 40.82 41.17 41.17 1,950,126
Jun 12 41.40 40.82 41.28 40.97 1,914,906