ENB: Enbridge Inc.

As of Thursday, April 25th, 2024

$ 36.26

+0.60 +1.68%

Open: 35.44
High: 36.35
Low: 35.31
Volume: 10,010,345
Previous Close on Wednesday, April 24th, 2024

$ 35.66

+0.23 +0.65%

Open: 35.46
High: 35.72
Low: 35.22
Volume: 7,825,742

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 35.44 36.35 35.31 36.26 10,010,266 +0.60 +1.68
2024-04-24 35.46 35.72 35.22 35.66 7,825,742 +0.23 +0.65
2024-04-23 35.27 35.53 35.18 35.43 12,216,818 +0.08 +0.23
2024-04-22 34.91 35.37 34.63 35.35 12,316,598 +0.49 +1.41
2024-04-19 33.93 34.92 33.92 34.86 9,930,288 +0.96 +2.83
2024-04-18 33.38 33.95 33.35 33.90 7,831,813 +0.57 +1.71
2024-04-17 33.14 33.39 32.86 33.33 7,717,139 +0.36 +1.09
2024-04-16 33.61 33.65 32.95 32.97 8,278,943 -0.78 -2.31
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 36.35
On 2024-04-25		 33.92
On 2024-04-19		 2.36 6.96 34.92
On 2024-04-19		 34.92
On 2024-04-19		 0.00 35.51
10D 36.35
On 2024-04-25		 32.86
On 2024-04-17		 1.71 4.95 34.80
On 2024-04-12		 32.86
On 2024-04-17		 -5.59 34.57
20D 36.35
On 2024-04-25		 32.86
On 2024-04-17		 0.27 0.75 36.26
On 2024-03-28		 32.86
On 2024-04-17		 -9.39 35.00
WTD 36.35
On 2024-04-25		 34.63
On 2024-04-22		 1.40 4.02 35.37
On 2024-04-22		 35.37
On 2024-04-22		 0.00 35.68
MTD 36.35
On 2024-04-25		 32.86
On 2024-04-17		 0.08 0.22 36.22
On 2024-04-01		 32.86
On 2024-04-17		 -9.29 34.94
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
ENB

Enbridge Inc.

36.26 +0.60 +1.68 10,010,345