ENB: Enbridge Inc.

As of Friday, August 8th, 2025

$ 46.99

-0.09 -0.19%

Open: 47.08
High: 47.34
Low: 46.99
Volume: 2,386,622
Previous Close on Thursday, August 7th, 2025

$ 47.08

+0.07 +0.15%

Open: 47.02
High: 47.21
Low: 46.68
Volume: 3,067,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 47.08 47.34 46.99 46.99 2,386,622 -0.09 -0.19
2025-08-07 47.02 47.21 46.68 47.08 3,067,547 +0.07 +0.15
2025-08-06 46.92 47.05 46.36 47.01 3,807,022 +0.27 +0.58
2025-08-05 46.65 47.42 46.57 46.74 4,054,759 +0.12 +0.26
2025-08-04 46.10 46.68 46.08 46.62 2,463,795 +0.42 +0.91
2025-08-01 45.80 46.21 45.11 46.20 4,569,638 +0.91 +2.01
2025-07-31 44.88 45.47 44.80 45.29 3,489,264 +0.31 +0.69
2025-07-30 45.02 45.24 44.88 44.98 2,525,709 -0.10 -0.22
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 47.42
On 2025-08-05		 46.08
On 2025-08-04		 0.79 1.71 47.42
On 2025-08-05		 46.36
On 2025-08-06		 -2.24 46.89
10D 47.42
On 2025-08-05		 44.58
On 2025-07-28		 2.02 4.49 47.42
On 2025-08-05		 46.36
On 2025-08-06		 -2.24 46.06
20D 47.42
On 2025-08-05		 44.37
On 2025-07-14		 2.44 5.48 45.81
On 2025-07-23		 44.58
On 2025-07-28		 -2.67 45.60
WTD 47.42
On 2025-08-05		 46.08
On 2025-08-04		 0.79 1.71 47.42
On 2025-08-05		 46.36
On 2025-08-06		 -2.24 46.89
MTD 47.42
On 2025-08-05		 45.11
On 2025-08-01		 1.70 3.75 47.42
On 2025-08-05		 46.36
On 2025-08-06		 -2.24 46.77
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

46.99 -0.09 -0.19 2,386,622