ENB: Enbridge Inc.

As of Thursday, May 8th, 2025

$ 45.78

-0.91 -1.95%

Open: 46.77
High: 47.05
Low: 45.76
Volume: 3,634,400
Previous Close on Wednesday, May 7th, 2025

$ 46.69

+0.53 +1.15%

Open: 46.15
High: 46.94
Low: 46.14
Volume: 2,450,514

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 46.77 47.05 45.76 45.78 3,634,400 -0.91 -1.95
2025-05-07 46.15 46.94 46.14 46.69 2,450,514 +0.53 +1.15
2025-05-06 46.61 46.96 46.07 46.16 2,821,185 -0.43 -0.92
2025-05-05 46.84 46.93 46.19 46.59 2,394,930 -0.27 -0.58
2025-05-02 46.93 46.94 46.47 46.86 2,995,405 +0.38 +0.82
2025-05-01 46.61 47.08 46.35 46.48 3,136,430 -0.21 -0.45
2025-04-30 46.53 46.86 46.19 46.69 3,126,043 +0.05 +0.11
2025-04-29 46.59 46.85 46.56 46.64 2,396,337 0.00 0.00
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 47.05
On 2025-05-08		 45.76
On 2025-05-08		 -0.70 -1.51 46.96
On 2025-05-06		 46.14
On 2025-05-07		 -1.75 46.42
10D 47.08
On 2025-05-01		 45.76
On 2025-05-08		 -0.58 -1.25 47.08
On 2025-05-01		 45.76
On 2025-05-08		 -2.80 46.47
20D 47.08
On 2025-05-01		 40.83
On 2025-04-10		 4.01 9.60 47.08
On 2025-05-01		 45.76
On 2025-05-08		 -2.80 45.53
WTD 47.05
On 2025-05-08		 45.76
On 2025-05-08		 -1.08 -2.30 46.96
On 2025-05-06		 46.14
On 2025-05-07		 -1.75 46.31
MTD 47.08
On 2025-05-01		 45.76
On 2025-05-08		 -0.91 -1.95 47.08
On 2025-05-01		 45.76
On 2025-05-08		 -2.80 46.43
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CB

Chubb Limited

288.97 -1.46 -0.50 1,145,645
VHT

Vanguard Healthcare ETF

245.42 -1.71 -0.69 286,076
CNC

Centene Corporation

62.42 -0.50 -0.79 5,005,657
ENB

Enbridge Inc.

45.78 -0.91 -1.95 3,634,400