The closing price for Enbridge (ENB) in 2014 was $27.37, on December 31, 2014. It was up 21.3% for the year. The latest price is $48.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $27.27 | $27.60 | $26.99 | $27.37 | 795,400 |
December 30 2014 | $27.23 | $27.48 | $27.01 | $27.36 | 619,600 |
December 29 2014 | $27.14 | $27.57 | $27.03 | $27.29 | 1,027,000 |
December 26 2014 | $26.98 | $27.28 | $26.96 | $27.14 | 446,500 |
December 24 2014 | $26.88 | $27.04 | $26.67 | $26.95 | 371,800 |
December 23 2014 | $26.85 | $27.08 | $26.64 | $26.87 | 757,100 |
December 22 2014 | $26.36 | $26.71 | $26.08 | $26.62 | 1,000,300 |
December 19 2014 | $25.91 | $26.63 | $25.69 | $26.50 | 1,580,500 |
December 18 2014 | $25.92 | $26.29 | $25.23 | $25.73 | 962,200 |
December 17 2014 | $25.01 | $25.50 | $24.68 | $25.23 | 1,585,500 |
December 16 2014 | $24.76 | $25.47 | $24.76 | $24.98 | 1,202,000 |
December 15 2014 | $24.99 | $25.56 | $24.52 | $24.86 | 1,055,300 |
December 12 2014 | $25.34 | $25.69 | $24.79 | $25.00 | 1,073,500 |
December 11 2014 | $25.40 | $26.17 | $25.40 | $25.56 | 1,194,000 |
December 10 2014 | $26.02 | $26.13 | $25.13 | $25.55 | 2,158,400 |
December 09 2014 | $26.00 | $26.34 | $25.78 | $26.33 | 2,135,100 |
December 08 2014 | $26.75 | $27.09 | $25.85 | $26.08 | 2,520,300 |
December 05 2014 | $27.44 | $28.12 | $27.14 | $27.23 | 2,655,800 |
December 04 2014 | $29.21 | $30.45 | $27.88 | $28.11 | 7,128,700 |
December 03 2014 | $24.69 | $25.53 | $24.60 | $25.49 | 1,149,800 |
December 02 2014 | $24.34 | $24.76 | $24.27 | $24.58 | 1,219,400 |
December 01 2014 | $24.58 | $24.78 | $24.11 | $24.41 | 1,343,200 |
November 28 2014 | $24.65 | $24.72 | $24.38 | $24.48 | 716,800 |
November 26 2014 | $25.06 | $25.54 | $24.82 | $25.38 | 1,303,300 |
November 25 2014 | $24.84 | $25.26 | $24.76 | $25.01 | 1,154,600 |
Daily pricing data for Enbridge dates back to 3/15/1984, and may be incomplete.
