ENB: Enbridge Inc.

As of Friday, December 1st, 2023

$ 35.18

+0.31 +0.89%

Open: 34.87
High: 35.33
Low: 34.87
Volume: 7,282,565
Previous Close on Thursday, November 30th, 2023

$ 34.87

+0.36 +1.04%

Open: 34.64
High: 34.96
Low: 34.41
Volume: 4,951,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 34.87 35.33 34.87 35.18 7,282,565 +0.31 +0.89
2023-11-30 34.64 34.96 34.41 34.87 4,951,838 +0.36 +1.04
2023-11-29 34.35 34.70 34.35 34.51 4,879,920 +0.36 +1.05
2023-11-28 34.05 34.38 34.00 34.15 4,221,862 +0.21 +0.62
2023-11-27 34.07 34.17 33.86 33.94 8,552,411 -0.29 -0.85
2023-11-24 33.98 34.34 33.97 34.23 1,683,427 +0.30 +0.88
2023-11-22 33.61 33.99 33.51 33.93 6,315,148 +0.07 +0.21
2023-11-21 33.70 33.96 33.58 33.86 5,776,107 +0.18 +0.53
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 35.33
On 2023-12-01		 33.86
On 2023-11-27		 0.95 2.78 34.17
On 2023-11-27		 34.17
On 2023-11-27		 0.00 34.53
10D 35.33
On 2023-12-01		 33.14
On 2023-11-17		 2.28 6.93 34.34
On 2023-11-24		 33.86
On 2023-11-27		 -1.41 34.20
20D 35.33
On 2023-12-01		 32.65
On 2023-11-02		 2.78 8.58 34.11
On 2023-11-06		 32.76
On 2023-11-16		 -3.96 33.84
WTD 35.33
On 2023-12-01		 33.86
On 2023-11-27		 0.95 2.78 34.17
On 2023-11-27		 34.17
On 2023-11-27		 0.00 34.53
MTD 35.33
On 2023-12-01		 34.87
On 2023-12-01		 0.31 0.89 -- -- -- 35.18
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24