ENB: Enbridge Inc.

As of Friday, October 31st, 2025

$ 46.62

-0.36 -0.77%

Open: 46.95
High: 46.97
Low: 46.55
Volume: 3,590,383
Previous Close on Thursday, October 30th, 2025

$ 46.98

+0.31 +0.66%

Open: 46.74
High: 47.19
Low: 46.64
Volume: 3,472,153

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 46.95 46.97 46.55 46.62 3,590,383 -0.36 -0.77
2025-10-30 46.74 47.19 46.64 46.98 3,472,153 +0.31 +0.66
2025-10-29 47.02 47.26 46.54 46.67 3,942,455 -0.42 -0.89
2025-10-28 47.29 47.48 47.01 47.09 3,751,291 -0.18 -0.38
2025-10-27 46.98 47.30 46.73 47.27 3,185,910 +0.36 +0.77
2025-10-24 47.23 47.31 46.77 46.91 3,503,120 -0.27 -0.57
2025-10-23 47.80 47.92 47.17 47.18 3,951,828 -0.53 -1.11
2025-10-22 47.30 47.88 47.27 47.71 3,223,522 +0.44 +0.93
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 47.48
On 2025-10-28		 46.54
On 2025-10-29		 -0.29 -0.62 47.48
On 2025-10-28		 46.54
On 2025-10-29		 -1.98 46.93
10D 47.92
On 2025-10-23		 46.54
On 2025-10-29		 -0.46 -0.98 47.92
On 2025-10-23		 46.54
On 2025-10-29		 -2.88 47.09
20D 50.18
On 2025-10-06		 46.54
On 2025-10-29		 -3.45 -6.89 50.18
On 2025-10-06		 46.54
On 2025-10-29		 -7.25 47.60
WTD 47.48
On 2025-10-28		 46.54
On 2025-10-29		 -0.29 -0.62 47.48
On 2025-10-28		 46.54
On 2025-10-29		 -1.98 46.93
MTD 50.54
On 2025-10-01		 46.54
On 2025-10-29		 -3.84 -7.61 50.54
On 2025-10-01		 46.54
On 2025-10-29		 -7.91 47.89
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SPXS

Direxion Daily S&P 500 Bear 3X Shares

35.55 -0.30 -0.84 6,907,049
LYB

LyondellBasell Industries N.V.

46.42 +1.22 +2.70 8,509,130
NEU

NewMarket Corporation

767.90 +20.00 +2.67 132,248
PPBT

Purple Biotech Ltd

0.79 -0.15 -16.47 3,649,016
ENB

Enbridge Inc.

46.62 -0.36 -0.77 3,590,383