ENB: Enbridge Inc.

As of Friday, May 30th, 2025

$ 45.85

-- 0 0%

Open: 45.85
High: 45.85
Low: 45.85
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 45.85

+0.28 +0.61%

Open: 45.60
High: 45.89
Low: 45.47
Volume: 2,533,351

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 45.60 45.89 45.47 45.85 2,533,351 +0.28 +0.61
2025-05-28 45.87 46.00 45.53 45.57 3,805,629 -0.47 -1.02
2025-05-27 46.06 46.46 46.01 46.04 5,136,749 -0.02 -0.04
2025-05-23 45.21 46.06 45.15 46.06 5,083,633 +0.89 +1.97
2025-05-22 45.75 45.80 45.02 45.17 4,923,486 -0.40 -0.88
2025-05-21 45.97 46.03 45.04 45.57 5,951,204 -0.04 -0.09
2025-05-20 44.88 45.79 44.88 45.61 3,949,035 +0.67 +1.49
2025-05-19 44.61 44.95 44.56 44.94 1,902,618 +0.09 +0.20
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 46.46
On 2025-05-27		 45.02
On 2025-05-22		 0.28 0.61 46.46
On 2025-05-27		 45.47
On 2025-05-29		 -2.13 45.74
10D 46.46
On 2025-05-27		 44.11
On 2025-05-15		 0.98 2.18 46.03
On 2025-05-21		 45.02
On 2025-05-22		 -2.19 45.46
20D 47.08
On 2025-05-01		 43.87
On 2025-05-12		 -0.84 -1.80 47.08
On 2025-05-01		 43.87
On 2025-05-12		 -6.83 45.66
WTD 46.46
On 2025-05-27		 45.47
On 2025-05-29		 -0.21 -0.46 46.46
On 2025-05-27		 45.47
On 2025-05-29		 -2.13 45.82
MTD 47.08
On 2025-05-01		 43.87
On 2025-05-12		 -0.84 -1.80 47.08
On 2025-05-01		 43.87
On 2025-05-12		 -6.83 45.66
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.67 +0.51 +0.21 994,629
KO

The Coca-Cola Company

71.89 +0.40 +0.56 2,712,318
PFE

Pfizer Inc.

23.48 +0.03 +0.13 6,653,492
VZ

Verizon Communications Inc.

43.75 +0.42 +0.96 2,558,994
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,187.21 -28.52 -0.07 153,586,558
DJTA

Dow Jones Transportation Average

14,701.05 -44.33 -0.30 34,241,756
SPX

S&P 500 Index

5,899.13 -13.04 -0.22
OEX

S&P 100 Index

2,879.89 -5.71 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,311.60 -52.35 -0.25
NYA

NYSE Composite Index

19,724.55 -19.30 -0.10
XAX

NYSE AMEX Composite Index

5,196.42 -15.70 -0.30
RUI

RUSSELL 1000 Index

3,228.34 -7.23 -0.22
RUT

Russell 2000 Index

2,067.23 -7.55 -0.36
RUA

Russell 3000 Index

3,352.63 -7.71 -0.23
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.58 -15.48 -0.16
 
Recent
Ticker Last Chg %Chg Volume
HUYA

HUYA Inc.

3.78 0.00 0.00
ENB

Enbridge Inc.

45.85 0.00 0.00