ENB: Enbridge Inc.

As of Friday, May 22nd, 2026

$ 58.04

+0.25 +0.43%

Open: 57.72
High: 58.45
Low: 57.70
Volume: 4,463,354
Previous Close on Thursday, May 21st, 2026

$ 57.79

+0.71 +1.24%

Open: 57.47
High: 58.20
Low: 57.07
Volume: 3,480,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 57.72 58.45 57.70 58.04 4,463,354 +0.25 +0.43
2026-05-21 57.47 58.20 57.07 57.79 3,480,113 +0.71 +1.24
2026-05-20 56.82 57.49 56.66 57.08 6,590,484 +0.29 +0.51
2026-05-19 56.15 57.01 55.81 56.79 10,331,936 +0.42 +0.75
2026-05-18 55.45 56.41 55.29 56.37 3,257,902 +1.06 +1.92
2026-05-15 55.48 55.74 54.58 55.31 3,412,406 -0.91 -1.62
2026-05-14 55.28 56.22 55.20 56.22 13,371,319 +1.03 +1.87
2026-05-13 54.90 55.33 54.71 55.19 5,512,648 +0.35 +0.64
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 58.45
On 2026-05-22		 55.29
On 2026-05-18		 2.73 4.94 56.41
On 2026-05-18		 56.41
On 2026-05-18		 0.00 57.21
10D 58.45
On 2026-05-22		 53.81
On 2026-05-11		 4.45 8.30 56.22
On 2026-05-14		 54.58
On 2026-05-15		 -2.92 56.21
20D 58.45
On 2026-05-22		 52.45
On 2026-04-27		 4.74 8.89 55.49
On 2026-05-01		 53.33
On 2026-05-08		 -3.90 55.13
WTD 58.45
On 2026-05-22		 55.29
On 2026-05-18		 2.73 4.94 56.41
On 2026-05-18		 56.41
On 2026-05-18		 0.00 57.21
MTD 58.45
On 2026-05-22		 53.33
On 2026-05-08		 2.62 4.73 55.49
On 2026-05-01		 53.33
On 2026-05-08		 -3.90 55.52
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

58.04 +0.25 +0.43 4,463,354