ENB: Enbridge Inc.

As of Monday, December 22nd, 2025

$ 46.83

+0.20 +0.43%

Open: 46.71
High: 46.88
Low: 46.44
Volume: 3,121,622
Previous Close on Friday, December 19th, 2025

$ 46.63

-0.11 -0.24%

Open: 46.90
High: 47.33
Low: 46.62
Volume: 3,554,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-22 46.71 46.88 46.44 46.83 3,121,622 +0.20 +0.43
2025-12-19 46.90 47.33 46.62 46.63 3,554,595 -0.11 -0.24
2025-12-18 46.93 47.07 46.72 46.74 2,753,477 -0.20 -0.43
2025-12-17 46.61 47.08 46.24 46.94 2,848,985 +0.27 +0.58
2025-12-16 47.63 47.77 46.67 46.67 2,835,821 -1.01 -2.12
2025-12-15 47.60 47.82 47.40 47.68 1,906,816 +0.13 +0.27
2025-12-12 47.41 47.79 47.30 47.55 2,074,512 +0.14 +0.30
2025-12-11 47.30 47.60 47.14 47.41 2,240,537 +0.22 +0.47
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 47.77
On 2025-12-16		 46.24
On 2025-12-17		 -0.85 -1.78 47.77
On 2025-12-16		 46.24
On 2025-12-17		 -3.21 46.76
10D 48.64
On 2025-12-09		 46.24
On 2025-12-17		 -1.36 -2.82 48.64
On 2025-12-09		 46.24
On 2025-12-17		 -4.94 47.12
20D 49.22
On 2025-12-01		 46.24
On 2025-12-17		 -1.11 -2.32 49.22
On 2025-12-01		 46.24
On 2025-12-17		 -6.06 47.60
WTD 46.88
On 2025-12-22		 46.44
On 2025-12-22		 0.20 0.43 -- -- -- 46.83
MTD 49.22
On 2025-12-01		 46.24
On 2025-12-17		 -1.95 -4.00 49.22
On 2025-12-01		 46.24
On 2025-12-17		 -6.06 47.52
As of Monday, December 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.73 +7.52 +2.45 6,475,822
KO

The Coca-Cola Company

70.21 +0.15 +0.21 12,395,745
PFE

Pfizer Inc.

25.21 +0.02 +0.08 37,763,822
VZ

Verizon Communications Inc.

39.98 +0.16 +0.40 20,859,095
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,362.68 +227.79 +0.47 427,065,016
DJTA

Dow Jones Transportation Average

17,679.88 +121.92 +0.69 129,403,236
SPX

S&P 500 Index

6,878.49 +43.99 +0.64
OEX

S&P 100 Index

3,439.26 +18.40 +0.54
NDX

NASDAQ 100 Index

25,461.70 +115.52 +0.46
NYA

NYSE Composite Index

22,111.31 +187.37 +0.85
XAX

NYSE AMEX Composite Index

6,900.58 +107.01 +1.58
RUI

RUSSELL 1000 Index

3,755.84 +25.34 +0.68
RUT

Russell 2000 Index

2,558.78 +29.36 +1.16
RUA

Russell 3000 Index

3,910.88 +27.22 +0.70
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.27 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.42 -0.37 -1.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.79 -0.46 -2.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,887.92 +42.29 +0.36
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

46.83 +0.20 +0.43 3,121,622