ENB: Enbridge Inc.

As of Friday, November 7th, 2025

$ 47.71

B: 47.50 X 400
A: 48.00 X 1,500

+0.83 +1.77%

Open: 46.12
High: 47.81
Low: 45.45
Volume: 6,779,492
Previous Close on Thursday, November 6th, 2025

$ 46.88

+0.32 +0.69%

Open: 46.37
High: 47.00
Low: 46.25
Volume: 5,641,191

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 46.12 47.81 45.45 47.71 6,779,492 +0.83 +1.77
2025-11-06 46.37 47.00 46.25 46.88 5,641,191 +0.32 +0.69
2025-11-05 46.27 46.95 46.27 46.56 5,264,751 +0.17 +0.37
2025-11-04 46.39 46.57 46.01 46.39 4,509,777 -0.23 -0.49
2025-11-03 46.70 46.72 46.21 46.62 5,237,300 0.00 0.00
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
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 47.81
On 2025-11-07		 45.45
On 2025-11-07		 1.09 2.34 46.72
On 2025-11-03		 46.01
On 2025-11-04		 -1.52 46.83
10D 47.81
On 2025-11-07		 45.45
On 2025-11-07		 0.80 1.71 47.48
On 2025-10-28		 46.01
On 2025-11-04		 -3.10 46.88
20D 47.97
On 2025-10-13		 45.45
On 2025-11-07		 0.02 0.04 47.97
On 2025-10-13		 45.45
On 2025-11-07		 -5.25 47.11
WTD 47.81
On 2025-11-07		 45.45
On 2025-11-07		 1.09 2.34 46.72
On 2025-11-03		 46.01
On 2025-11-04		 -1.52 46.83
MTD 47.81
On 2025-11-07		 45.45
On 2025-11-07		 1.09 2.34 46.72
On 2025-11-03		 46.01
On 2025-11-04		 -1.52 46.83
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,907
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,332
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,958
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

47.71 +0.83 +1.77 6,779,492