ENB: Enbridge Inc.

As of Friday, October 24th, 2025

$ 46.91

-0.27 -0.57%

Open: 47.23
High: 47.31
Low: 46.77
Volume: 3,503,120
Previous Close on Thursday, October 23rd, 2025

$ 47.18

-0.53 -1.11%

Open: 47.80
High: 47.92
Low: 47.17
Volume: 3,951,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 47.23 47.31 46.77 46.91 3,503,120 -0.27 -0.57
2025-10-23 47.80 47.92 47.17 47.18 3,951,828 -0.53 -1.11
2025-10-22 47.30 47.88 47.27 47.71 3,223,522 +0.44 +0.93
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
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 47.92
On 2025-10-23		 46.77
On 2025-10-24		 -0.17 -0.36 47.92
On 2025-10-23		 46.77
On 2025-10-24		 -2.40 47.26
10D 47.97
On 2025-10-13		 46.74
On 2025-10-17		 -0.78 -1.64 47.97
On 2025-10-13		 46.74
On 2025-10-17		 -2.56 47.34
20D 50.54
On 2025-10-01		 46.74
On 2025-10-17		 -2.68 -5.40 50.54
On 2025-10-01		 46.74
On 2025-10-17		 -7.52 48.35
WTD 47.92
On 2025-10-23		 46.77
On 2025-10-24		 -0.17 -0.36 47.92
On 2025-10-23		 46.77
On 2025-10-24		 -2.40 47.26
MTD 50.54
On 2025-10-01		 46.74
On 2025-10-17		 -3.55 -7.04 50.54
On 2025-10-01		 46.74
On 2025-10-17		 -7.52 48.15
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,326
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,464
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,385,633
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,445,981
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

46.91 -0.27 -0.57 3,503,120