The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Enbridge Inc.

  • ENB
  • TSX
  • Pipelines
  • Latest 48.44
  • Currency C$
  • Change 0.32
  • Percent Change 0.665 %
  • Volume 1,192,961
  • Fri May 24, 2013 4:00 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: 48.44 Last Trade: May 24, 2013
Date High Low Open Close Volume
May 24 48.44 47.96 48.00 48.44 1,192,961
May 23 48.50 47.92 48.25 48.12 1,154,995
May 22 49.17 48.51 49.17 48.59 1,361,839
May 21 49.10 47.98 48.10 48.65 1,886,612
May 17 48.44 47.57 47.59 48.19 1,284,491
May 16 47.94 47.56 47.73 47.72 1,077,311
May 15 47.85 47.22 47.22 47.58 1,383,994
May 14 47.45 46.75 46.75 47.43 978,251
May 13 47.44 46.76 47.44 47.02 738,221
May 10 47.73 47.16 47.28 47.47 1,281,586
May 9 47.85 46.88 47.83 47.12 1,122,389
May 8 48.07 47.25 47.80 47.60 1,298,091
May 7 47.79 47.33 47.45 47.55 795,912
May 6 47.66 46.99 47.60 47.42 439,467
May 3 47.75 47.13 47.34 47.30 612,451
May 2 47.44 46.76 47.07 47.18 778,562
May 1 48.09 46.92 48.08 47.11 1,119,774
Apr 30 47.96 46.75 47.05 47.94 1,689,575
Apr 29 47.23 46.78 46.90 47.17 755,090
Apr 26 46.87 46.52 46.54 46.67 776,393
Apr 25 46.97 46.58 46.71 46.88 1,058,764
Apr 24 47.03 46.39 46.49 46.91 766,707
Apr 23 46.59 46.06 46.59 46.48 1,302,038
Apr 22 46.57 45.97 46.21 46.37 558,145
Apr 19 46.30 45.87 46.13 46.17 1,563,940
Apr 18 46.73 46.16 46.73 46.38 1,286,016
Apr 17 46.75 46.21 46.60 46.42 1,180,542
Apr 16 46.53 45.70 45.74 46.45 1,207,560
Apr 15 46.37 45.90 46.09 46.06 1,114,015
Apr 12 46.25 46.00 46.18 46.23 808,760