ENB: Enbridge Inc.

As of Friday, February 6th, 2026

$ 50.32

-0.17 -0.34%

Open: 50.60
High: 50.95
Low: 50.07
Volume: 6,552,274
Previous Close on Thursday, February 5th, 2026

$ 50.49

+0.33 +0.66%

Open: 50.05
High: 50.61
Low: 49.92
Volume: 4,371,637

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 50.60 50.95 50.07 50.32 6,552,274 -0.17 -0.34
2026-02-05 50.05 50.61 49.92 50.49 4,371,637 +0.33 +0.66
2026-02-04 49.49 50.24 49.35 50.16 4,981,447 +0.83 +1.68
2026-02-03 48.38 49.43 48.31 49.33 4,775,519 +1.05 +2.17
2026-02-02 48.43 48.87 47.96 48.28 6,624,643 -0.56 -1.15
2026-01-30 49.16 49.30 48.10 48.84 4,709,729 -0.40 -0.81
2026-01-29 48.93 49.30 48.71 49.24 4,150,000 +0.68 +1.40
2026-01-28 48.00 48.64 47.92 48.56 9,104,240 +0.54 +1.12
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 50.95
On 2026-02-06		 47.96
On 2026-02-02		 1.48 3.03 48.87
On 2026-02-02		 48.87
On 2026-02-02		 0.00 49.72
10D 50.95
On 2026-02-06		 47.35
On 2026-01-27		 2.12 4.40 49.30
On 2026-01-30		 47.96
On 2026-02-02		 -2.73 49.11
20D 50.95
On 2026-02-06		 45.32
On 2026-01-09		 5.03 11.11 49.30
On 2026-01-30		 47.96
On 2026-02-02		 -2.73 48.00
WTD 50.95
On 2026-02-06		 47.96
On 2026-02-02		 1.48 3.03 48.87
On 2026-02-02		 48.87
On 2026-02-02		 0.00 49.72
MTD 50.95
On 2026-02-06		 47.96
On 2026-02-02		 1.48 3.03 48.87
On 2026-02-02		 48.87
On 2026-02-02		 0.00 49.72
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
GSK

GlaxoSmithKline plc

60.23 +1.06 +1.79 8,148,796
AWK

American Water Works Company Inc.

124.33 -1.35 -1.07 1,352,989
ENB

Enbridge Inc.

50.32 -0.17 -0.34 6,552,274