ENB: Enbridge Inc.

As of Friday, September 12th, 2025

$ 49.10

+0.29 +0.59%

Open: 48.74
High: 49.11
Low: 48.74
Volume: 1,963,171
Previous Close on Thursday, September 11th, 2025

$ 48.81

+0.22 +0.45%

Open: 48.68
High: 48.82
Low: 48.44
Volume: 1,859,730

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 48.74 49.11 48.74 49.10 1,963,171 +0.29 +0.59
2025-09-11 48.68 48.82 48.44 48.81 1,859,730 +0.22 +0.45
2025-09-10 48.35 48.64 48.33 48.59 2,846,727 +0.26 +0.54
2025-09-09 48.16 48.64 48.13 48.33 2,632,760 +0.01 +0.02
2025-09-08 48.41 48.68 48.04 48.32 2,125,403 +0.06 +0.12
2025-09-05 48.33 48.43 47.96 48.26 2,544,751 +0.10 +0.21
2025-09-04 48.46 48.57 48.09 48.16 2,441,653 -0.16 -0.33
2025-09-03 48.25 48.51 47.97 48.32 2,697,271 +0.02 +0.04
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 49.11
On 2025-09-12		 48.04
On 2025-09-08		 0.84 1.74 48.68
On 2025-09-08		 48.13
On 2025-09-09		 -1.13 48.63
10D 49.11
On 2025-09-12		 47.80
On 2025-08-29		 1.29 2.70 48.59
On 2025-08-29		 47.94
On 2025-09-02		 -1.33 48.45
20D 49.11
On 2025-09-12		 46.50
On 2025-08-19		 0.92 1.91 48.29
On 2025-08-22		 47.09
On 2025-08-26		 -2.48 47.99
WTD 49.11
On 2025-09-12		 48.04
On 2025-09-08		 0.84 1.74 48.68
On 2025-09-08		 48.13
On 2025-09-09		 -1.13 48.63
MTD 49.11
On 2025-09-12		 47.94
On 2025-09-02		 0.76 1.57 48.57
On 2025-09-04		 47.96
On 2025-09-05		 -1.25 48.47
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CX

CEMEX, S.A.B. de C.V.

9.38 -0.11 -1.16 7,089,558
DV

DoubleVerify Holdings Inc.

13.02 -0.93 -6.67 3,936,196
CMG

Chipotle Mexican Grill Inc.

38.63 -0.33 -0.85 22,074,645
BANC

Banc of California Inc.

16.65 -0.16 -0.95 3,331,820
ENB

Enbridge Inc.

49.10 +0.29 +0.59 1,963,171