ENB: Enbridge Inc.

As of Monday, October 5th, 2026

$ 46.04

+0.07 +0.15%

Open: 45.91
High: 46.38
Low: 45.49
Volume: 4,741,385
Previous Close on Friday, October 2nd, 2026

$ 45.97

-0.30 -0.65%

Open: 46.19
High: 46.52
Low: 45.70
Volume: 6,208,226

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-05 45.91 46.38 45.49 46.04 4,741,286 +0.07 +0.15
2026-10-02 46.19 46.52 45.70 45.97 6,208,226 -0.30 -0.65
2026-10-01 46.25 46.42 45.72 46.27 5,087,946 -0.22 -0.47
2026-09-30 46.85 46.94 46.46 46.49 2,789,316 -0.16 -0.34
2026-09-29 46.72 46.91 46.38 46.65 2,790,416 -0.32 -0.68
2026-09-28 46.92 47.17 46.57 46.97 4,005,122 +0.23 +0.49
2026-09-25 47.27 47.39 46.48 46.74 4,650,562 -0.61 -1.29
2026-09-24 47.90 48.00 47.32 47.35 3,919,712 -0.50 -1.04
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 46.94
On 2026-09-30		 45.49
On 2026-10-05		 -0.93 -1.98 46.94
On 2026-09-30		 45.49
On 2026-10-05		 -3.09 46.28
10D 48.49
On 2026-09-22		 45.49
On 2026-10-05		 -2.16 -4.48 48.49
On 2026-09-22		 45.49
On 2026-10-05		 -6.19 46.82
20D 50.78
On 2026-09-09		 45.49
On 2026-10-05		 -4.05 -8.09 50.78
On 2026-09-09		 45.49
On 2026-10-05		 -10.42 47.77
WTD 46.38
On 2026-10-05		 45.49
On 2026-10-05		 0.07 0.15 -- -- -- 46.04
MTD 46.52
On 2026-10-02		 45.49
On 2026-10-05		 -0.45 -0.97 46.52
On 2026-10-02		 45.49
On 2026-10-05		 -2.21 46.09
As of Monday, October 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.34 -3.22 -1.04 5,206,062
KO

The Coca-Cola Company

86.51 +0.86 +1.00 16,154,520
PFE

Pfizer Inc.

27.41 -0.39 -1.40 32,334,668
VZ

Verizon Communications Inc.

45.85 -0.07 -0.15 21,743,117
VIX

CBOE Volatility Index

15.53 +0.22 +1.44 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,267.90 +90.94 +0.18 451,750,511
DJTA

Dow Jones Transportation Average

19,791.56 -218.19 -1.09 71,528,875
SPX

S&P 500 Index

7,773.95 +51.23 +0.66 2,147,483,647
OEX

S&P 100 Index

3,878.89 +24.21 +0.63 0
NDX

NASDAQ 100 Index

31,076.44 +268.51 +0.87 1,517,608,665
NYA

NYSE Composite Index

23,788.62 +134.30 +0.57 0
XAX

NYSE AMEX Composite Index

8,216.48 -86.70 -1.04 0
RUI

RUSSELL 1000 Index

4,225.75 +28.05 +0.67 0
RUT

Russell 2000 Index

2,847.14 +14.24 +0.50 0
RUA

Russell 3000 Index

4,400.47 +28.92 +0.66 0
VIX

CBOE Volatility Index

15.53 +0.22 +1.44 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.01 -0.05 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.07 -0.08 -0.40 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.00 -0.01 -0.06 0
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

46.04 +0.07 +0.15 4,741,385