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
  • TSX
  • Pipelines
  • Latest 54.23
  • Currency C$
  • Change -0.25
  • Percent Change -0.459 %
  • Volume 1,288,561
  • Fri Aug 29, 2014 04:00 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: 54.23 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 54.60 53.73 54.45 54.23 1,288,561
Aug 28 54.85 54.25 54.78 54.48 944,978
Aug 27 54.87 54.38 54.52 54.70 1,002,922
Aug 26 54.89 54.33 54.67 54.40 815,945
Aug 25 55.06 54.62 54.72 54.83 952,609
Aug 22 55.06 54.44 55.00 54.54 601,058
Aug 21 55.45 54.85 55.38 54.95 845,409
Aug 20 55.25 54.30 54.55 55.25 1,086,559
Aug 19 54.64 53.84 53.84 54.43 1,366,577
Aug 18 54.21 53.80 54.00 53.80 867,250
Aug 15 53.99 53.11 53.59 53.81 1,637,458
Aug 14 53.84 53.40 53.56 53.60 663,477
Aug 13 53.67 52.92 53.39 53.50 650,626
Aug 12 53.76 53.23 53.50 53.55 1,033,816
Aug 11 54.20 53.49 53.71 53.52 640,229
Aug 8 53.72 52.92 52.92 53.47 642,504
Aug 7 53.69 52.86 53.58 53.19 758,574
Aug 6 53.97 53.18 53.44 53.46 839,495
Aug 5 54.35 53.26 53.91 53.62 1,415,749
Aug 1 54.12 53.05 53.21 53.90 1,451,348
Jul 31 54.86 53.28 54.81 53.45 2,740,648
Jul 30 55.24 54.37 55.24 54.81 1,117,779
Jul 29 55.50 55.02 55.11 55.03 977,560
Jul 28 55.26 54.88 55.00 55.17 707,245
Jul 25 55.28 54.85 54.89 55.12 971,267
Jul 24 55.08 54.22 54.22 55.05 1,121,920
Jul 23 54.43 53.13 53.31 54.34 1,469,814
Jul 22 53.50 52.65 52.72 53.32 1,059,127
Jul 21 52.77 52.17 52.65 52.66 556,478
Jul 18 52.88 52.08 52.23 52.50 908,711
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.