ENB: Enbridge Inc.

As of Tuesday, October 21st, 2025

$ 47.27

+0.06 +0.13%

Open: 47.17
High: 47.31
Low: 46.87
Volume: 2,792,721
Previous Close on Monday, October 20th, 2025

$ 47.21

+0.13 +0.28%

Open: 47.20
High: 47.45
Low: 47.02
Volume: 2,199,575

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-21 47.17 47.31 46.87 47.27 2,792,701 +0.06 +0.13
2025-10-20 47.20 47.45 47.02 47.21 2,199,575 +0.13 +0.28
2025-10-17 47.25 47.27 46.74 47.08 2,787,190 -0.13 -0.28
2025-10-16 47.62 47.73 47.16 47.21 2,433,935 -0.40 -0.84
2025-10-15 47.40 47.97 47.39 47.61 2,197,706 +0.09 +0.19
2025-10-14 47.62 47.78 47.24 47.52 2,372,863 -0.22 -0.46
2025-10-13 47.69 47.97 47.46 47.74 1,595,608 +0.05 +0.10
2025-10-10 48.12 48.14 47.62 47.69 3,168,056 -0.30 -0.63
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.97
On 2025-10-15		 46.74
On 2025-10-17		 -0.25 -0.53 47.97
On 2025-10-15		 46.74
On 2025-10-17		 -2.56 47.28
10D 49.70
On 2025-10-08		 46.74
On 2025-10-17		 -2.18 -4.41 49.70
On 2025-10-08		 46.74
On 2025-10-17		 -5.96 47.64
20D 50.54
On 2025-10-01		 46.74
On 2025-10-17		 -2.33 -4.70 50.54
On 2025-10-01		 46.74
On 2025-10-17		 -7.52 48.71
WTD 47.45
On 2025-10-20		 46.87
On 2025-10-21		 0.19 0.40 47.45
On 2025-10-20		 46.87
On 2025-10-21		 -1.22 47.24
MTD 50.54
On 2025-10-01		 46.74
On 2025-10-17		 -3.19 -6.32 50.54
On 2025-10-01		 46.74
On 2025-10-17		 -7.52 48.33
As of Tuesday, October 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.63 +3.95 +1.31 6,696,060
KO

The Coca-Cola Company

71.22 +2.78 +4.06 33,615,657
PFE

Pfizer Inc.

24.85 +0.16 +0.65 40,618,989
VZ

Verizon Communications Inc.

40.30 -0.50 -1.23 29,831,974
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,924.74 +218.16 +0.47 430,645,811
DJTA

Dow Jones Transportation Average

15,937.65 +123.15 +0.78 112,518,411
SPX

S&P 500 Index

6,735.35 +0.22 +0.00
OEX

S&P 100 Index

3,364.82 -2.49 -0.07
NDX

NASDAQ 100 Index

25,127.13 -13.89 -0.06
NYA

NYSE Composite Index

21,571.16 -27.01 -0.13
XAX

NYSE AMEX Composite Index

6,883.23 -190.79 -2.70
RUI

RUSSELL 1000 Index

3,681.87 +1.15 +0.03
RUT

Russell 2000 Index

2,487.69 -12.22 -0.49
RUA

Russell 3000 Index

3,832.46 +0.31 +0.01
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.18 -0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.99 -0.32 -1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,685.72 -6.60 -0.06
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

47.27 +0.06 +0.13 2,792,721