ENB: Enbridge Inc.

As of Thursday, October 9th, 2025

$ 47.99

-1.04 -2.12%

Open: 48.94
High: 49.00
Low: 47.94
Volume: 3,446,792
Previous Close on Wednesday, October 8th, 2025

$ 49.03

-0.42 -0.85%

Open: 49.70
High: 49.70
Low: 48.78
Volume: 3,483,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 48.94 49.00 47.94 47.99 3,446,792 -1.04 -2.12
2025-10-08 49.70 49.70 48.78 49.03 3,483,769 -0.42 -0.85
2025-10-07 49.83 49.85 49.27 49.45 2,744,536 -0.32 -0.64
2025-10-06 50.12 50.18 49.45 49.77 2,789,520 -0.30 -0.60
2025-10-03 49.66 50.40 49.39 50.07 2,557,843 +0.37 +0.74
2025-10-02 49.76 50.00 49.46 49.70 3,153,543 +0.11 +0.22
2025-10-01 50.42 50.54 49.38 49.59 5,138,919 -0.87 -1.72
2025-09-30 49.62 50.50 49.62 50.46 3,673,069 +0.74 +1.49
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 50.40
On 2025-10-03		 47.94
On 2025-10-09		 -1.71 -3.44 50.40
On 2025-10-03		 47.94
On 2025-10-09		 -4.86 49.26
10D 50.54
On 2025-10-01		 47.94
On 2025-10-09		 -1.58 -3.19 50.54
On 2025-10-01		 47.94
On 2025-10-09		 -5.14 49.54
20D 50.54
On 2025-10-01		 47.94
On 2025-10-09		 -0.82 -1.68 50.54
On 2025-10-01		 47.94
On 2025-10-09		 -5.14 49.42
WTD 50.18
On 2025-10-06		 47.94
On 2025-10-09		 -2.08 -4.15 50.18
On 2025-10-06		 47.94
On 2025-10-09		 -4.46 49.06
MTD 50.54
On 2025-10-01		 47.94
On 2025-10-09		 -2.47 -4.89 50.54
On 2025-10-01		 47.94
On 2025-10-09		 -5.14 49.37
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
TIP

iShares TIPS Bond ETF

111.12 -0.13 -0.12 2,490,908
CMG

Chipotle Mexican Grill Inc.

40.89 -0.09 -0.22 15,533,549
VHT

Vanguard Healthcare ETF

269.00 -0.31 -0.12 127,342
BANC

Banc of California Inc.

17.60 -0.11 -0.62 4,288,894
ENB

Enbridge Inc.

47.99 -1.04 -2.12 3,446,792