ENB: Enbridge Inc.

As of Friday, July 12th, 2024

$ 36.10

+0.30 +0.84%

Open: 35.96
High: 36.20
Low: 35.76
Volume: 2,917,131
Previous Close on Thursday, July 11th, 2024

$ 35.80

+0.03 +0.08%

Open: 35.85
High: 35.96
Low: 35.73
Volume: 3,711,583
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-12 35.96 36.20 35.76 36.10 2,917,131 +0.30 +0.84
2024-07-11 35.85 35.96 35.73 35.80 3,711,583 +0.03 +0.08
2024-07-10 35.40 35.78 35.34 35.77 2,297,813 +0.39 +1.10
2024-07-09 35.35 35.42 35.10 35.38 2,650,366 0.00 0.00
2024-07-08 35.61 35.63 35.30 35.38 2,647,007 -0.23 -0.65
2024-07-05 35.93 35.97 35.53 35.61 2,953,623 -0.28 -0.78
2024-07-03 35.95 36.25 35.81 35.89 2,220,354 +0.08 +0.22
2024-07-02 35.42 35.87 35.39 35.81 3,480,267 +0.54 +1.53

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 36.20
On 2024-07-12
35.10
On 2024-07-09
0.49 1.38 35.63
On 2024-07-08
35.10
On 2024-07-09
-1.49 35.69
10D 36.25
On 2024-07-03
35.10
On 2024-07-09
0.84 2.38 36.25
On 2024-07-03
35.10
On 2024-07-09
-3.16 35.66
20D 36.25
On 2024-07-03
34.60
On 2024-06-20
0.45 1.26 36.25
On 2024-07-03
35.10
On 2024-07-09
-3.16 35.35
WTD 36.20
On 2024-07-12
35.10
On 2024-07-09
0.49 1.38 35.63
On 2024-07-08
35.10
On 2024-07-09
-1.49 35.69
MTD 36.25
On 2024-07-03
35.10
On 2024-07-09
0.51 1.43 36.25
On 2024-07-03
35.10
On 2024-07-09
-3.16 35.67
As of Friday, July 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.01 -2.91 -1.80 5,980,821
KO

The Coca-Cola Company

63.70 +0.60 +0.95 9,199,309
PFE

Pfizer Inc.

28.92 +0.26 +0.91 28,383,594
VZ

Verizon Communications Inc.

41.43 +0.13 +0.31 11,126,484
VIX

CBOE Volatility Index

12.46 -0.46 -3.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,000.90 +247.15 +0.62 329,069,849
DJTA

Dow Jones Transportation Average

15,522.86 +92.82 +0.60 117,036,386
SPX

S&P 500 Index

5,615.35 +30.81 +0.55
OEX

S&P 100 Index

2,725.78 +12.20 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,331.49 +120.13 +0.59
NYA

NYSE Composite Index

18,505.92 +126.18 +0.69
XAX

NYSE AMEX Composite Index

5,042.80 +36.53 +0.73
RUI

RUSSELL 1000 Index

3,058.63 +17.67 +0.58
RUT

Russell 2000 Index

2,148.27 +23.23 +1.09
RUA

Russell 3000 Index

3,189.67 +19.18 +0.61
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

12.46 -0.46 -3.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.61 -0.19 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.80 -0.19 -1.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.37 -0.30 -2.04
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,106.74 +76.17 +0.76
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

36.10 +0.30 +0.84 2,917,131