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 54.34
  • Currency C$
  • Change 1.02
  • Percent Change 1.913 %
  • Volume 1,469,814
  • Wed Jul 23, 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: 54.34 Last Trade: Jul 23, 2014
Date High Low Open Close Volume
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
Jul 17 52.45 51.51 51.53 52.27 4,050,613
Jul 16 51.82 51.11 51.15 51.70 1,359,714
Jul 15 51.16 50.77 50.85 51.12 1,323,653
Jul 14 51.02 50.52 50.56 50.96 815,326
Jul 11 50.90 50.42 50.76 50.54 454,565
Jul 10 50.81 50.35 50.55 50.72 860,461
Jul 9 50.84 50.11 50.21 50.81 2,845,927
Jul 8 50.54 49.96 50.30 50.42 1,001,406
Jul 7 50.64 50.02 50.50 50.49 991,252
Jul 4 50.90 50.50 50.50 50.59 152,044
Jul 3 51.02 50.61 51.00 50.66 1,403,313
Jul 2 51.10 50.47 50.65 50.91 1,063,577
Jun 30 50.75 50.45 50.46 50.63 926,919
Jun 27 50.60 50.16 50.19 50.60 838,162
Jun 26 50.75 50.18 50.75 50.49 1,073,615
Jun 25 50.77 50.35 50.65 50.63 1,103,901
Jun 24 50.82 50.29 50.50 50.63 1,298,471
Jun 23 50.90 50.51 50.80 50.57 975,752
Jun 20 51.09 50.47 50.90 51.09 4,148,383
Jun 19 51.09 50.40 50.80 50.82 2,940,571
Jun 18 52.38 50.90 52.38 51.38 1,305,479
Jun 17 52.09 51.75 51.85 51.96 880,974
Jun 16 51.60 51.10 51.20 51.51 906,204
Jun 13 51.30 50.68 50.72 51.06 811,991
Jun 12 50.77 50.15 50.69 50.77 887,741
Jun 11 51.18 50.50 50.65 50.55 1,521,649