ENB: Enbridge Inc.

As of Thursday, April 18th, 2024

$ 33.90

+0.93 +2.82%

Open: 33.38
High: 33.95
Low: 33.35
Volume: 7,831,843
Previous Close on Tuesday, April 16th, 2024

$ 32.97

-0.78 -2.31%

Open: 33.61
High: 33.65
Low: 32.95
Volume: 8,278,943

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 33.38 33.95 33.35 33.90 7,831,813 +0.93 +2.82
2024-04-16 33.61 33.65 32.95 32.97 8,278,943 -0.78 -2.31
2024-04-15 34.25 34.45 33.61 33.75 4,756,535 -0.43 -1.26
2024-04-12 34.53 34.80 33.93 34.18 4,922,642 -0.37 -1.07
2024-04-11 34.61 34.64 34.12 34.55 4,229,644 +0.01 +0.03
2024-04-10 35.01 35.02 34.28 34.54 6,254,441 -0.78 -2.21
2024-04-09 35.27 35.39 35.11 35.32 3,261,389 +0.08 +0.23
2024-04-08 35.42 35.49 35.12 35.24 2,995,822 -0.11 -0.31
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 34.80
On 2024-04-12		 32.95
On 2024-04-16		 -0.64 -1.85 34.80
On 2024-04-12		 32.95
On 2024-04-16		 -5.33 33.87
10D 35.90
On 2024-04-04		 32.95
On 2024-04-16		 -1.89 -5.28 35.90
On 2024-04-04		 32.95
On 2024-04-16		 -8.23 34.54
20D 36.26
On 2024-03-28		 32.95
On 2024-04-16		 -1.85 -5.17 36.26
On 2024-03-28		 32.95
On 2024-04-16		 -9.14 35.20
WTD 34.45
On 2024-04-15		 32.95
On 2024-04-16		 -0.28 -0.82 34.45
On 2024-04-15		 32.95
On 2024-04-16		 -4.37 33.54
MTD 36.22
On 2024-04-01		 32.95
On 2024-04-16		 -2.28 -6.30 36.22
On 2024-04-01		 32.95
On 2024-04-16		 -9.04 34.84
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

33.90 +0.93 +2.82 7,831,843