ENB: Enbridge Inc.

As of Thursday, July 10th, 2025

$ 44.49

+0.70 +1.60%

Open: 43.79
High: 44.53
Low: 43.59
Volume: 4,887,034
Previous Close on Wednesday, July 9th, 2025

$ 43.79

-0.41 -0.93%

Open: 44.36
High: 44.36
Low: 43.78
Volume: 2,811,975

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 43.79 44.53 43.59 44.49 4,887,034 +0.70 +1.60
2025-07-09 44.36 44.36 43.78 43.79 2,811,975 -0.41 -0.93
2025-07-08 44.02 44.31 43.94 44.20 2,736,470 +0.05 +0.11
2025-07-07 44.55 44.62 43.95 44.15 2,922,598 -0.59 -1.32
2025-07-03 44.78 44.95 44.62 44.74 1,261,263 -0.04 -0.09
2025-07-02 44.98 45.05 44.13 44.78 3,868,253 -0.14 -0.31
2025-07-01 45.07 45.24 44.62 44.92 3,517,399 -0.40 -0.88
2025-06-30 44.72 45.36 44.52 45.32 3,596,280 +0.54 +1.21
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 44.95
On 2025-07-03		 43.59
On 2025-07-10		 -0.29 -0.65 44.95
On 2025-07-03		 43.59
On 2025-07-10		 -3.02 44.27
10D 45.36
On 2025-06-30		 43.59
On 2025-07-10		 0.01 0.02 45.36
On 2025-06-30		 43.59
On 2025-07-10		 -3.90 44.63
20D 47.05
On 2025-06-16		 43.59
On 2025-07-10		 -1.36 -2.97 47.05
On 2025-06-16		 43.59
On 2025-07-10		 -7.36 45.09
WTD 44.62
On 2025-07-07		 43.59
On 2025-07-10		 -0.25 -0.56 44.62
On 2025-07-07		 43.59
On 2025-07-10		 -2.31 44.16
MTD 45.24
On 2025-07-01		 43.59
On 2025-07-10		 -0.83 -1.83 45.24
On 2025-07-01		 43.59
On 2025-07-10		 -3.65 44.44
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

44.49 +0.70 +1.60 4,887,034