FinData: Historical Data for NYSE, SE

Wednesday, 08 May 2024

Spectra Energy Corp

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	55.31	56.20	50.79	51.07	6,353,700
13/10/22	53.91	54.99	51.39	54.45	7,408,200
12/10/22	56.41	57.68	55.46	57.36	5,629,000
11/10/22	58.44	59.18	56.02	57.49	5,033,700
10/10/22	58.81	59.62	57.57	59.20	4,902,500
07/10/22	60.12	61.20	59.53	60.05	5,268,900
06/10/22	59.85	62.56	59.85	61.92	4,227,700
05/10/22	60.00	60.88	58.15	60.50	3,836,100
04/10/22	56.96	60.87	56.96	60.67	6,169,700
03/10/22	55.35	56.00	53.30	55.29	6,913,600
30/09/22	53.80	56.74	53.53	56.05	6,579,500
29/09/22	54.31	55.20	53.01	53.63	6,926,400
28/09/22	53.26	55.81	53.00	55.75	6,029,200
26/09/22	53.29	55.20	53.29	53.97	5,039,900
23/09/22	52.73	53.86	52.38	53.81	7,186,700
22/09/22	56.41	57.26	54.28	54.98	6,418,700
21/09/22	56.89	59.20	56.56	57.04	4,269,100
20/09/22	58.65	59.53	57.20	57.44	4,472,400
19/09/22	57.28	59.76	56.86	59.75	3,597,700
16/09/22	58.23	59.08	57.72	59.01	6,450,100
15/09/22	61.65	63.00	60.18	60.77	4,874,800
14/09/22	61.75	62.92	60.71	62.88	2,788,600
13/09/22	62.75	64.16	62.00	63.05	5,116,300
12/09/22	64.00	66.47	63.73	66.43	4,756,100
09/09/22	61.74	64.21	61.26	63.47	7,178,900
08/09/22	57.07	60.13	57.03	59.36	5,061,400
07/09/22	56.97	59.16	55.76	58.83	5,901,800
06/09/22	58.25	59.24	56.97	58.42	5,845,100
02/09/22	61.50	61.89	59.20	59.93	4,215,900
01/09/22	60.71	61.57	58.65	61.32	5,835,600
31/08/22	62.01	64.33	61.20	62.00	5,293,300
30/08/22	62.75	63.45	60.52	62.34	5,707,000
29/08/22	62.18	64.22	61.33	61.34	7,805,800
26/08/22	68.28	68.55	62.92	63.82	6,840,900
25/08/22	67.82	68.00	65.04	67.49	5,432,000
24/08/22	62.64	67.27	62.15	64.64	8,152,800
23/08/22	63.09	64.57	62.25	63.38	8,325,800
22/08/22	65.85	66.23	64.04	64.30	8,489,000
19/08/22	68.25	69.70	66.53	67.67	11,230,100
18/08/22	72.04	72.29	67.77	70.00	14,365,800
17/08/22	74.90	75.15	69.50	72.49	21,888,500
16/08/22	87.00	87.50	75.72	77.43	25,582,900
15/08/22	88.84	92.35	86.69	89.97	6,830,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%