ENB: Enbridge Inc.

As of Tuesday, February 20th, 2024

$ 34.44

+0.02 +0.06%

Open: 34.25
High: 34.66
Low: 34.20
Volume: 9,658,992
Previous Close on Friday, February 16th, 2024

$ 34.42

+0.41 +1.21%

Open: 33.97
High: 34.50
Low: 33.96
Volume: 4,316,170
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 34.25 34.66 34.20 34.44 9,658,992 +0.02 +0.06
2024-02-16 33.97 34.50 33.96 34.42 4,316,170 +0.41 +1.21
2024-02-15 33.35 34.11 33.32 34.01 4,785,418 +0.68 +2.04
2024-02-14 33.65 33.88 33.24 33.33 10,662,612 -0.86 -2.52
2024-02-13 34.76 34.85 33.86 34.19 14,179,452 -0.70 -2.01
2024-02-12 34.33 35.00 34.17 34.89 9,437,311 +0.66 +1.93
2024-02-09 34.52 34.56 33.95 34.23 6,797,627 -0.12 -0.35
2024-02-08 34.40 34.49 34.18 34.35 6,271,756 -0.07 -0.20

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.85
On 2024-02-13
33.24
On 2024-02-14
-0.45 -1.29 34.85
On 2024-02-13
33.24
On 2024-02-14
-4.62 34.08
10D 35.00
On 2024-02-12
33.24
On 2024-02-14
-0.14 -0.40 35.00
On 2024-02-12
33.24
On 2024-02-14
-5.02 34.29
20D 36.16
On 2024-01-31
33.24
On 2024-02-14
-1.36 -3.80 36.16
On 2024-01-31
33.24
On 2024-02-14
-8.07 34.95
WTD 34.66
On 2024-02-20
34.20
On 2024-02-20
0.02 0.06 -- -- -- 34.44
MTD 36.07
On 2024-02-01
33.24
On 2024-02-14
-1.06 -2.99 36.07
On 2024-02-01
33.24
On 2024-02-14
-7.84 34.51
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,611,791
KO

The Coca-Cola Company

60.70 +1.31 +2.21 17,422,592
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,011,092
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,487,172
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 332,633,887
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,637,063
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.16 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,485.99 -28.64 -0.63
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
VIX1Y

C