ENB: Enbridge Inc.
$ 44.57 |
|
+0.29 +0.65% |
|
| Open: | 44.50 |
| High: | 44.94 |
| Low: | 44.36 |
| Volume: | 3,982,647 |
$ 44.28
+0.26 +0.59%
| Open: | 44.12 |
| High: | 44.57 |
| Low: | 43.98 |
| Volume: | 3,214,308 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 44.50 | 44.94 | 44.36 | 44.57 | 3,500,609 | +0.29 | +0.65 |
| 2025-04-15 | 44.12 | 44.57 | 43.98 | 44.28 | 3,214,308 | +0.26 | +0.59 |
| 2025-04-14 | 43.68 | 44.12 | 43.30 | 44.02 | 3,475,170 | +0.78 | +1.80 |
| 2025-04-11 | 42.15 | 43.41 | 42.14 | 43.24 | 4,536,189 | +1.42 | +3.40 |
| 2025-04-10 | 41.70 | 42.02 | 40.83 | 41.82 | 5,300,090 | +0.05 | +0.12 |
| 2025-04-09 | 40.71 | 42.10 | 39.80 | 41.77 | 6,093,779 | +0.68 | +1.65 |
| 2025-04-08 | 42.81 | 42.95 | 40.60 | 41.09 | 4,935,589 | -0.86 | -2.05 |
| 2025-04-07 | 40.00 | 43.13 | 39.73 | 41.95 | 7,336,888 | -1.40 | -3.23 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 44.94 On 2025-04-16 |
40.83 On 2025-04-10 |
2.80 | 6.70 | 42.02 On 2025-04-10 |
42.02 On 2025-04-10 |
0.00 | 43.59 |
| 10D | 46.12 On 2025-04-03 |
39.73 On 2025-04-07 |
-0.57 | -1.26 | 46.12 On 2025-04-03 |
39.73 On 2025-04-07 |
-13.86 | 43.14 |
| 20D | 46.12 On 2025-04-03 |
39.73 On 2025-04-07 |
0.82 | 1.87 | 46.12 On 2025-04-03 |
39.73 On 2025-04-07 |
-13.86 | 43.78 |
| WTD | 44.94 On 2025-04-16 |
43.30 On 2025-04-14 |
1.33 | 3.08 | 44.12 On 2025-04-14 |
44.12 On 2025-04-14 |
0.00 | 44.29 |
| MTD | 46.12 On 2025-04-03 |
39.73 On 2025-04-07 |
0.26 | 0.59 | 46.12 On 2025-04-03 |
39.73 On 2025-04-07 |
-13.86 | 43.43 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |