ENB: Enbridge Inc.

As of Tuesday, April 29th, 2025

$ 46.64

-- 0 0%

Open: 46.59
High: 46.85
Low: 46.56
Volume: 2,396,337
Previous Close on Monday, April 28th, 2025

$ 46.64

+0.45 +0.97%

Open: 46.25
High: 46.70
Low: 45.98
Volume: 2,484,278

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 46.59 46.85 46.56 46.64 2,396,337 0.00 0.00
2025-04-28 46.25 46.70 45.98 46.64 2,484,278 +0.45 +0.97
2025-04-25 46.30 46.47 45.98 46.19 3,573,572 -0.17 -0.37
2025-04-24 45.85 46.42 45.58 46.36 5,014,630 +0.75 +1.64
2025-04-23 45.70 46.00 45.20 45.61 4,116,272 -0.03 -0.07
2025-04-22 45.26 46.01 45.02 45.64 4,459,986 +0.65 +1.44
2025-04-21 45.35 45.62 44.63 44.99 3,450,008 -0.38 -0.84
2025-04-17 44.80 45.82 44.77 45.37 4,710,066 +0.80 +1.79
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 46.85
On 2025-04-29		 45.20
On 2025-04-23		 1.00 2.19 46.00
On 2025-04-23		 46.00
On 2025-04-23		 0.00 46.29
10D 46.85
On 2025-04-29		 43.98
On 2025-04-15		 2.62 5.95 45.82
On 2025-04-17		 44.63
On 2025-04-21		 -2.60 45.63
20D 46.85
On 2025-04-29		 39.73
On 2025-04-07		 2.33 5.26 46.12
On 2025-04-03		 39.73
On 2025-04-07		 -13.86 44.43
WTD 46.85
On 2025-04-29		 45.98
On 2025-04-28		 0.45 0.97 46.70
On 2025-04-28		 46.70
On 2025-04-28		 0.00 46.64
MTD 46.85
On 2025-04-29		 39.73
On 2025-04-07		 2.33 5.26 46.12
On 2025-04-03		 39.73
On 2025-04-07		 -13.86 44.43
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

46.64 0.00 0.00 2,396,337