ENB: Enbridge Inc.
$ 47.97 |
|
+0.03 +0.06% |
Open: | 47.98 |
High: | 48.29 |
Low: | 47.90 |
Volume: | 4,804,843 |
$ 47.94
-0.09 -0.19%
Open: | 47.79 |
High: | 48.16 |
Low: | 47.77 |
Volume: | 3,791,204 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-08-22 | 47.98 | 48.29 | 47.90 | 47.97 | 4,804,843 | +0.03 | +0.06 |
2025-08-21 | 47.79 | 48.16 | 47.77 | 47.94 | 3,791,204 | -0.09 | -0.19 |
2025-08-20 | 47.35 | 48.20 | 47.33 | 48.03 | 4,188,966 | +0.84 | +1.78 |
2025-08-19 | 46.65 | 47.32 | 46.50 | 47.19 | 3,365,285 | +0.52 | +1.11 |
2025-08-18 | 46.99 | 47.04 | 46.67 | 46.67 | 2,366,869 | -0.37 | -0.79 |
2025-08-15 | 47.49 | 47.65 | 46.93 | 47.04 | 4,151,362 | -1.14 | -2.37 |
2025-08-14 | 47.71 | 48.21 | 47.57 | 48.18 | 3,563,858 | +0.50 | +1.05 |
2025-08-13 | 47.39 | 47.88 | 47.29 | 47.68 | 10,165,379 | +0.36 | +0.76 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 48.29 On 2025-08-22 |
46.50 On 2025-08-19 |
0.93 | 1.98 | 48.20 On 2025-08-20 |
47.77 On 2025-08-21 |
-0.89 | 47.56 |
10D | 48.29 On 2025-08-22 |
46.50 On 2025-08-19 |
0.98 | 2.09 | 48.21 On 2025-08-14 |
46.50 On 2025-08-19 |
-3.55 | 47.55 |
20D | 48.29 On 2025-08-22 |
44.58 On 2025-07-28 |
3.00 | 6.67 | 48.21 On 2025-08-14 |
46.50 On 2025-08-19 |
-3.55 | 46.81 |
WTD | 48.29 On 2025-08-22 |
46.50 On 2025-08-19 |
0.93 | 1.98 | 48.20 On 2025-08-20 |
47.77 On 2025-08-21 |
-0.89 | 47.56 |
MTD | 48.29 On 2025-08-22 |
45.11 On 2025-08-01 |
2.68 | 5.92 | 48.21 On 2025-08-14 |
46.50 On 2025-08-19 |
-3.55 | 47.26 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |