ENB: Enbridge Inc.

As of Friday, August 7th, 2026

$ 51.28

-0.42 -0.81%

Open: 51.66
High: 51.92
Low: 51.13
Volume: 6,075,435
Previous Close on Thursday, August 6th, 2026

$ 51.70

-0.24 -0.46%

Open: 52.43
High: 52.84
Low: 51.38
Volume: 7,423,811

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 51.66 51.92 51.13 51.28 6,075,435 -0.42 -0.81
2026-08-06 52.43 52.84 51.38 51.70 7,423,811 -0.24 -0.46
2026-08-05 53.57 53.63 51.81 51.94 8,179,830 -1.47 -2.75
2026-08-04 53.85 54.17 52.86 53.41 8,227,244 -0.69 -1.28
2026-08-03 54.29 54.29 53.53 54.10 2,550,217 -0.36 -0.66
2026-07-31 55.38 55.60 54.38 54.46 4,497,067 -0.97 -1.75
2026-07-30 55.12 55.53 54.87 55.43 3,623,742 +0.29 +0.53
2026-07-29 55.83 55.98 54.95 55.14 3,056,825 -0.11 -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 54.29
On 2026-08-03		 51.13
On 2026-08-07		 -3.18 -5.84 54.29
On 2026-08-03		 51.13
On 2026-08-07		 -5.83 52.49
10D 56.63
On 2026-07-27		 51.13
On 2026-08-07		 -5.58 -9.81 56.63
On 2026-07-27		 51.13
On 2026-08-07		 -9.72 53.81
20D 57.10
On 2026-07-17		 51.13
On 2026-08-07		 -3.38 -6.18 57.10
On 2026-07-17		 51.13
On 2026-08-07		 -10.46 54.95
WTD 54.29
On 2026-08-03		 51.13
On 2026-08-07		 -3.18 -5.84 54.29
On 2026-08-03		 51.13
On 2026-08-07		 -5.83 52.49
MTD 54.29
On 2026-08-03		 51.13
On 2026-08-07		 -3.18 -5.84 54.29
On 2026-08-03		 51.13
On 2026-08-07		 -5.83 52.49
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
RCMP

NASDAQ Capital Market Composite Index

140.46 +1.68 +1.21
ENB

Enbridge Inc.

51.28 -0.42 -0.81 6,075,435