ENB: Enbridge Inc.

As of Wednesday, November 20th, 2024

$ 42.79

-0.19 -0.44%

Open: 42.92
High: 42.98
Low: 42.43
Volume: 2,911,344
Previous Close on Tuesday, November 19th, 2024

$ 42.98

+0.42 +0.99%

Open: 42.51
High: 43.08
Low: 42.35
Volume: 3,296,893

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 42.92 42.98 42.43 42.79 2,911,344 -0.19 -0.44
2024-11-19 42.51 43.08 42.35 42.98 3,296,893 +0.42 +0.99
2024-11-18 42.14 42.74 42.13 42.56 4,072,758 +0.38 +0.90
2024-11-15 42.31 42.31 41.90 42.18 5,554,608 -0.91 -2.11
2024-11-14 42.74 43.31 42.54 43.09 5,623,581 +0.60 +1.41
2024-11-13 42.22 42.58 41.99 42.49 3,733,405 +0.31 +0.73
2024-11-12 43.00 43.00 41.92 42.18 4,038,386 -0.60 -1.40
2024-11-11 42.47 42.89 42.32 42.78 2,598,945 +0.45 +1.06
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 43.31
On 2024-11-14		 41.90
On 2024-11-15		 0.30 0.71 43.31
On 2024-11-14		 41.90
On 2024-11-15		 -3.24 42.72
10D 43.31
On 2024-11-14		 41.67
On 2024-11-07		 1.26 3.03 43.31
On 2024-11-14		 41.90
On 2024-11-15		 -3.24 42.58
20D 43.31
On 2024-11-14		 39.84
On 2024-11-01		 1.57 3.81 41.48
On 2024-10-24		 39.84
On 2024-11-01		 -3.95 41.70
WTD 43.08
On 2024-11-19		 42.13
On 2024-11-18		 0.61 1.45 43.08
On 2024-11-19		 42.43
On 2024-11-20		 -1.51 42.78
MTD 43.31
On 2024-11-14		 39.84
On 2024-11-01		 2.39 5.92 43.31
On 2024-11-14		 41.90
On 2024-11-15		 -3.24 42.12
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

42.79 -0.19 -0.44 2,911,344