ENB: Enbridge Inc.

As of Thursday, July 3rd, 2025

$ 44.74

-0.04 -0.09%

Open: 44.78
High: 44.95
Low: 44.62
Volume: 1,261,263
Previous Close on Wednesday, July 2nd, 2025

$ 44.78

-0.14 -0.31%

Open: 44.98
High: 45.05
Low: 44.13
Volume: 3,868,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 44.78 44.95 44.62 44.74 1,261,263 -0.04 -0.09
2025-07-02 44.98 45.05 44.13 44.78 3,868,253 -0.14 -0.31
2025-07-01 45.07 45.24 44.62 44.92 3,517,399 -0.40 -0.88
2025-06-30 44.72 45.36 44.52 45.32 3,596,280 +0.54 +1.21
2025-06-27 45.00 45.33 44.43 44.78 4,590,798 -0.30 -0.67
2025-06-26 44.75 45.21 44.51 45.08 2,708,491 +0.60 +1.35
2025-06-25 44.90 44.95 44.28 44.48 3,686,153 -0.56 -1.24
2025-06-24 44.88 45.18 44.67 45.04 1,964,568 +0.11 +0.24
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 45.36
On 2025-06-30		 44.13
On 2025-07-02		 -0.34 -0.75 45.36
On 2025-06-30		 44.13
On 2025-07-02		 -2.72 44.91
10D 45.40
On 2025-06-23		 44.13
On 2025-07-02		 -0.24 -0.53 45.40
On 2025-06-23		 44.13
On 2025-07-02		 -2.80 44.89
20D 47.05
On 2025-06-16		 44.13
On 2025-07-02		 -1.92 -4.11 47.05
On 2025-06-16		 44.13
On 2025-07-02		 -6.22 45.51
WTD 45.36
On 2025-06-30		 44.13
On 2025-07-02		 -0.04 -0.09 45.36
On 2025-06-30		 44.13
On 2025-07-02		 -2.72 44.94
MTD 45.24
On 2025-07-01		 44.13
On 2025-07-02		 -0.58 -1.28 45.24
On 2025-07-01		 44.13
On 2025-07-02		 -2.46 44.81
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

44.74 -0.04 -0.09 1,261,263