ENB: Enbridge Inc.

As of Friday, August 22nd, 2025

$ 47.97

+0.03 +0.06%

Open: 47.98
High: 48.29
Low: 47.90
Volume: 4,804,843
Previous Close on Thursday, August 21st, 2025

$ 47.94

-0.09 -0.19%

Open: 47.79
High: 48.16
Low: 47.77
Volume: 3,791,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 47.98 48.29 47.90 47.97 4,804,843 +0.03 +0.06
2025-08-21 47.79 48.16 47.77 47.94 3,791,204 -0.09 -0.19
2025-08-20 47.35 48.20 47.33 48.03 4,188,966 +0.84 +1.78
2025-08-19 46.65 47.32 46.50 47.19 3,365,285 +0.52 +1.11
2025-08-18 46.99 47.04 46.67 46.67 2,366,869 -0.37 -0.79
2025-08-15 47.49 47.65 46.93 47.04 4,151,362 -1.14 -2.37
2025-08-14 47.71 48.21 47.57 48.18 3,563,858 +0.50 +1.05
2025-08-13 47.39 47.88 47.29 47.68 10,165,379 +0.36 +0.76
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 48.29
On 2025-08-22		 46.50
On 2025-08-19		 0.93 1.98 48.20
On 2025-08-20		 47.77
On 2025-08-21		 -0.89 47.56
10D 48.29
On 2025-08-22		 46.50
On 2025-08-19		 0.98 2.09 48.21
On 2025-08-14		 46.50
On 2025-08-19		 -3.55 47.55
20D 48.29
On 2025-08-22		 44.58
On 2025-07-28		 3.00 6.67 48.21
On 2025-08-14		 46.50
On 2025-08-19		 -3.55 46.81
WTD 48.29
On 2025-08-22		 46.50
On 2025-08-19		 0.93 1.98 48.20
On 2025-08-20		 47.77
On 2025-08-21		 -0.89 47.56
MTD 48.29
On 2025-08-22		 45.11
On 2025-08-01		 2.68 5.92 48.21
On 2025-08-14		 46.50
On 2025-08-19		 -3.55 47.26
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BANR

Banner Corp.

67.72 +3.89 +6.09 199,019
CX

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

8.90 +0.11 +1.25 18,895,698
CMG

Chipotle Mexican Grill Inc.

43.64 +0.73 +1.70 10,785,197
BANC

Banc of California Inc.

16.29 +0.73 +4.69 4,363,665
ENB

Enbridge Inc.

47.97 +0.03 +0.06 4,804,843