ENB: Enbridge Inc.

As of Thursday, September 18th, 2025

$ 49.12

+0.01 +0.02%

Open: 48.99
High: 49.22
Low: 48.68
Volume: 2,120,469
Previous Close on Wednesday, September 17th, 2025

$ 49.11

+0.22 +0.45%

Open: 48.91
High: 49.36
Low: 48.90
Volume: 3,645,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 48.99 49.22 48.68 49.12 2,120,469 +0.01 +0.02
2025-09-17 48.91 49.36 48.90 49.11 3,645,277 +0.22 +0.45
2025-09-16 49.15 49.21 48.87 48.89 2,573,069 -0.17 -0.35
2025-09-15 49.10 49.16 48.74 49.06 1,987,874 -0.04 -0.08
2025-09-12 48.74 49.11 48.74 49.10 1,963,171 +0.29 +0.59
2025-09-11 48.68 48.82 48.44 48.81 1,859,730 +0.22 +0.45
2025-09-10 48.35 48.64 48.33 48.59 2,846,727 +0.26 +0.54
2025-09-09 48.16 48.64 48.13 48.33 2,632,760 +0.01 +0.02
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 49.36
On 2025-09-17		 48.68
On 2025-09-18		 0.31 0.64 49.36
On 2025-09-17		 48.68
On 2025-09-18		 -1.37 49.06
10D 49.36
On 2025-09-17		 47.96
On 2025-09-05		 0.96 1.99 49.36
On 2025-09-17		 48.68
On 2025-09-18		 -1.37 48.76
20D 49.36
On 2025-09-17		 47.09
On 2025-08-26		 1.09 2.27 48.29
On 2025-08-22		 47.09
On 2025-08-26		 -2.48 48.35
WTD 49.36
On 2025-09-17		 48.68
On 2025-09-18		 0.02 0.04 49.36
On 2025-09-17		 48.68
On 2025-09-18		 -1.37 49.05
MTD 49.36
On 2025-09-17		 47.94
On 2025-09-02		 0.78 1.61 49.36
On 2025-09-17		 48.68
On 2025-09-18		 -1.37 48.64
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

49.12 +0.01 +0.02 2,120,469