ENB: Enbridge Inc.

As of Tuesday, March 11th, 2025

$ 42.30

-0.38 -0.89%

Open: 42.70
High: 42.81
Low: 42.10
Volume: 4,450,981
Previous Close on Monday, March 10th, 2025

$ 42.68

+0.68 +1.62%

Open: 41.91
High: 42.70
Low: 41.66
Volume: 4,296,350

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 42.70 42.81 42.10 42.30 4,450,961 -0.38 -0.89
2025-03-10 41.91 42.70 41.66 42.68 4,296,350 +0.68 +1.62
2025-03-07 41.54 42.25 41.41 42.00 3,066,360 +0.40 +0.96
2025-03-06 42.24 42.30 41.54 41.60 3,379,147 -0.89 -2.09
2025-03-05 41.75 42.80 41.75 42.49 4,545,447 +0.94 +2.26
2025-03-04 41.80 42.50 41.37 41.55 5,782,311 -1.12 -2.62
2025-03-03 42.97 43.35 42.33 42.67 4,440,624 -0.06 -0.14
2025-02-28 41.81 42.79 41.66 42.73 4,412,290 +1.00 +2.40
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 42.81
On 2025-03-11		 41.41
On 2025-03-07		 0.75 1.81 42.80
On 2025-03-05		 41.41
On 2025-03-07		 -3.24 42.21
10D 43.35
On 2025-03-03		 41.35
On 2025-02-27		 0.65 1.56 43.35
On 2025-03-03		 41.37
On 2025-03-04		 -4.57 42.15
20D 45.70
On 2025-02-13		 41.12
On 2025-02-25		 -2.51 -5.60 45.70
On 2025-02-13		 41.12
On 2025-02-25		 -10.03 42.62
WTD 42.81
On 2025-03-11		 41.66
On 2025-03-10		 0.30 0.71 42.70
On 2025-03-10		 42.70
On 2025-03-10		 0.00 42.49
MTD 43.35
On 2025-03-03		 41.37
On 2025-03-04		 -0.43 -1.01 43.35
On 2025-03-03		 41.37
On 2025-03-04		 -4.57 42.18
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

42.30 -0.38 -0.89 4,450,981