ENB: Enbridge Inc.

As of Friday, January 17th, 2025

$ 44.51

+0.48 +1.09%

Open: 43.88
High: 44.90
Low: 43.88
Volume: 6,945,606
Previous Close on Thursday, January 16th, 2025

$ 44.03

-0.30 -0.68%

Open: 44.16
High: 44.21
Low: 43.63
Volume: 4,936,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 43.88 44.90 43.88 44.51 6,945,103 +0.48 +1.09
2025-01-16 44.16 44.21 43.63 44.03 4,936,556 -0.30 -0.68
2025-01-15 44.40 44.74 44.29 44.33 2,533,750 +0.26 +0.59
2025-01-14 43.30 44.09 43.21 44.07 2,997,280 +0.67 +1.54
2025-01-13 43.53 44.01 43.30 43.40 4,283,236 -0.08 -0.18
2025-01-10 44.00 44.05 43.20 43.48 4,735,762 -0.54 -1.23
2025-01-08 43.60 44.09 43.52 44.02 2,697,077 +0.38 +0.87
2025-01-07 43.28 43.79 43.24 43.64 2,660,932 +0.65 +1.51
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 44.90
On 2025-01-17		 43.21
On 2025-01-14		 1.03 2.37 44.74
On 2025-01-15		 43.63
On 2025-01-16		 -2.48 44.07
10D 44.90
On 2025-01-17		 42.89
On 2025-01-06		 1.53 3.56 44.74
On 2025-01-15		 43.63
On 2025-01-16		 -2.48 43.76
20D 44.90
On 2025-01-17		 40.35
On 2024-12-20		 3.11 7.51 44.74
On 2025-01-15		 43.63
On 2025-01-16		 -2.48 42.75
WTD 44.90
On 2025-01-17		 43.21
On 2025-01-14		 1.03 2.37 44.74
On 2025-01-15		 43.63
On 2025-01-16		 -2.48 44.07
MTD 44.90
On 2025-01-17		 42.48
On 2025-01-02		 2.08 4.90 44.74
On 2025-01-15		 43.63
On 2025-01-16		 -2.48 43.69
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

44.51 +0.48 +1.09 6,945,606