ENB: Enbridge Inc.

As of Thursday, December 4th, 2025

$ 48.14

+0.39 +0.82%

Open: 47.75
High: 48.38
Low: 47.70
Volume: 4,154,312
Previous Close on Wednesday, December 3rd, 2025

$ 47.75

-0.36 -0.75%

Open: 48.53
High: 48.63
Low: 47.72
Volume: 4,726,510

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 47.75 48.38 47.70 48.14 4,154,312 +0.39 +0.82
2025-12-03 48.53 48.63 47.72 47.75 4,726,510 -0.36 -0.75
2025-12-02 48.90 49.10 47.97 48.11 4,902,765 -0.78 -1.60
2025-12-01 48.67 49.22 48.57 48.89 5,096,239 +0.11 +0.23
2025-11-28 48.22 48.82 48.10 48.78 1,620,955 +0.74 +1.54
2025-11-26 47.79 48.06 47.55 48.04 2,666,206 +0.48 +1.01
2025-11-25 47.21 47.77 47.14 47.56 3,572,616 +0.24 +0.51
2025-11-24 47.95 48.00 47.25 47.32 6,075,727 -0.62 -1.29
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 49.22
On 2025-12-01		 47.70
On 2025-12-04		 0.10 0.21 49.22
On 2025-12-01		 47.70
On 2025-12-04		 -3.09 48.33
10D 49.22
On 2025-12-01		 47.14
On 2025-11-25		 -0.48 -0.99 48.75
On 2025-11-20		 47.14
On 2025-11-25		 -3.30 48.08
20D 49.22
On 2025-12-01		 45.45
On 2025-11-07		 1.58 3.39 48.90
On 2025-11-13		 46.90
On 2025-11-14		 -4.10 48.06
WTD 49.22
On 2025-12-01		 47.70
On 2025-12-04		 -0.64 -1.31 49.22
On 2025-12-01		 47.70
On 2025-12-04		 -3.09 48.22
MTD 49.22
On 2025-12-01		 47.70
On 2025-12-04		 -0.64 -1.31 49.22
On 2025-12-01		 47.70
On 2025-12-04		 -3.09 48.22
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

560.97 +3.80 +0.68 2,287,362
CDNS

Cadence Design Systems Inc

337.30 +1.19 +0.35 1,330,556
BABA

Alibaba Group Holding Limited

157.44 -0.64 -0.40 6,567,460
ENB

Enbridge Inc.

48.14 +0.39 +0.82 4,154,312