Stock Price Manager

Find Symbol:      Welcome Log In
Skip Navigation Links
Add:
Symbols:
Options:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 13M 18M 2Y 3Y 4Y 5Y
End: Now 1M 3M 6M 1Y 2Y 3Y 4Y 5Y
ENB-PN.TO $24.99 ($-0.35) {%R-100} +TMX +Yahoo (3d3h44m old) D: 2026-08-14 $0.4185/shr 88 days.
May 2026 Apr 2026 Mar 2026 Feb 2026 Full_Symbol_EOD Fri 2026-05-15 Close Value: $24.99 Volume: 6,225 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada (ENB-PN.TO DIV $.4185/shr, %1.6747@$24.99, %1.6747@$24.99) Williams PR: %-100.00 Full_Symbol_EOD Tue 2026-02-17 Close Value: $24.70 Volume: 30,758 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada (ENB-PN.TO DIV $.4185/shr, %1.6943@$24.70, %1.6747@$24.99) Williams PR: %-58.33 Full_Symbol_EOD Fri 2026-05-15 Close Value: $24.99 Volume: 6,225 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada (ENB-PN.TO DIV $.4185/shr, %1.6747@$24.99, %1.6747@$24.99) Williams PR: %-100.00 Full_Symbol_EOD Thu 2026-05-14 Close Value: $25.34 Volume: 13,180 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-47.83 Full_Symbol_EOD Wed 2026-05-13 Close Value: $25.50 Volume: 10,026 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-13.04 Full_Symbol_EOD Tue 2026-05-12 Close Value: $25.45 Volume: 5,701 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-23.91 Full_Symbol_EOD Mon 2026-05-11 Close Value: $25.50 Volume: 0 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Fri 2026-05-08 Close Value: $25.50 Volume: 3,367 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Thu 2026-05-07 Close Value: $25.50 Volume: 4,500 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Wed 2026-05-06 Close Value: $25.39 Volume: 773 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-2.56 Full_Symbol_EOD Tue 2026-05-05 Close Value: $25.35 Volume: 13,808 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-5.41 Full_Symbol_EOD Mon 2026-05-04 Close Value: $25.28 Volume: 4,401 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-19.57 Full_Symbol_EOD Fri 2026-05-01 Close Value: $25.37 Volume: 8,400 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Thu 2026-04-30 Close Value: $25.27 Volume: 7,467 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-14.00 Full_Symbol_EOD Wed 2026-04-29 Close Value: $25.20 Volume: 2,948 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-26.42 Full_Symbol_EOD Tue 2026-04-28 Close Value: $25.12 Volume: 6,300 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-31.88 Full_Symbol_EOD Mon 2026-04-27 Close Value: $25.10 Volume: 31,722 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-34.78 Full_Symbol_EOD Fri 2026-04-24 Close Value: $25.34 Volume: 10,900 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Thu 2026-04-23 Close Value: $25.29 Volume: 54,800 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Wed 2026-04-22 Close Value: $25.19 Volume: 2,920 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-1.33 Full_Symbol_EOD Tue 2026-04-21 Close Value: $25.20 Volume: 4,360 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Mon 2026-04-20 Close Value: $25.03 Volume: 15,481 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-18.31 Full_Symbol_EOD Fri 2026-04-17 Close Value: $25.01 Volume: 17,492 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-17.65 Full_Symbol_EOD Thu 2026-04-16 Close Value: $25.05 Volume: 6,400 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Wed 2026-04-15 Close Value: $25.00 Volume: 3,700 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Tue 2026-04-14 Close Value: $24.97 Volume: 7,676 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-4.35 Full_Symbol_EOD Mon 2026-04-13 Close Value: $24.94 Volume: 6,370 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-4.55 Full_Symbol_EOD Fri 2026-04-10 Close Value: $24.93 Volume: 3,100 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-4.62 Full_Symbol_EOD Thu 2026-04-09 Close Value: $24.88 Volume: 3,600 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Wed 2026-04-08 Close Value: $24.66 Volume: 1,300 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-20.45 Full_Symbol_EOD Tue 2026-04-07 Close Value: $24.55 Volume: 3,790 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-47.83 Full_Symbol_EOD Mon 2026-04-06 Close Value: $24.59 Volume: 1,090 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-42.86 Full_Symbol_EOD Thu 2026-04-02 Close Value: $24.64 Volume: 7,300 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-40.00 Full_Symbol_EOD Wed 2026-04-01 Close Value: $24.64 Volume: 2,912 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-40.00 Full_Symbol_EOD Tue 2026-03-31 Close Value: $24.73 Volume: 8,337 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-23.64 Full_Symbol_EOD Mon 2026-03-30 Close Value: $24.40 Volume: 7,826 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-83.64 Full_Symbol_EOD Fri 2026-03-27 Close Value: $24.40 Volume: 13,140 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-97.87 Full_Symbol_EOD Thu 2026-03-26 Close Value: $24.47 Volume: 4,864 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Wed 2026-03-25 Close Value: $24.61 Volume: 4,135 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-75.00 Full_Symbol_EOD Tue 2026-03-24 Close Value: $24.64 Volume: 5,800 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-66.67 Full_Symbol_EOD Mon 2026-03-23 Close Value: $24.66 Volume: 6,100 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-61.11 Full_Symbol_EOD Fri 2026-03-20 Close Value: $24.60 Volume: 3,325 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-77.78 Full_Symbol_EOD Thu 2026-03-19 Close Value: $24.77 Volume: 12,300 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-30.56 Full_Symbol_EOD Wed 2026-03-18 Close Value: $24.74 Volume: 7,046 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-38.89 Full_Symbol_EOD Tue 2026-03-17 Close Value: $24.81 Volume: 2,600 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-19.44 Full_Symbol_EOD Mon 2026-03-16 Close Value: $24.72 Volume: 3,251 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-44.44 Full_Symbol_EOD Fri 2026-03-13 Close Value: $24.79 Volume: 5,693 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-25.00 Full_Symbol_EOD Thu 2026-03-12 Close Value: $24.81 Volume: 6,300 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-19.44 Full_Symbol_EOD Wed 2026-03-11 Close Value: $24.70 Volume: 28,344 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-50.00 Full_Symbol_EOD Tue 2026-03-10 Close Value: $24.73 Volume: 12,132 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-41.67 Full_Symbol_EOD Mon 2026-03-09 Close Value: $24.70 Volume: 19,856 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-60.00 Full_Symbol_EOD Fri 2026-03-06 Close Value: $24.88 Volume: 12,500 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Thu 2026-03-05 Close Value: $24.84 Volume: 15,020 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-10.34 Full_Symbol_EOD Wed 2026-03-04 Close Value: $24.76 Volume: 7,609 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-61.70 Full_Symbol_EOD Tue 2026-03-03 Close Value: $24.74 Volume: 2,402 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-65.96 Full_Symbol_EOD Mon 2026-03-02 Close Value: $24.70 Volume: 11,982 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-83.33 Full_Symbol_EOD Fri 2026-02-27 Close Value: $24.68 Volume: 6,100 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-88.10 Full_Symbol_EOD Thu 2026-02-26 Close Value: $24.70 Volume: 10,000 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-83.33 Full_Symbol_EOD Wed 2026-02-25 Close Value: $24.70 Volume: 22,384 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-83.33 Full_Symbol_EOD Tue 2026-02-24 Close Value: $24.70 Volume: 21,300 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-83.33 Full_Symbol_EOD Mon 2026-02-23 Close Value: $24.66 Volume: 18,000 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-92.86 Full_Symbol_EOD Fri 2026-02-20 Close Value: $24.70 Volume: 8,300 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-83.33 Full_Symbol_EOD Thu 2026-02-19 Close Value: $24.67 Volume: 66,000 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-90.48 Full_Symbol_EOD Wed 2026-02-18 Close Value: $24.69 Volume: 5,245 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada Williams PR: %-65.45 Full_Symbol_EOD Tue 2026-02-17 Close Value: $24.70 Volume: 30,758 Type: Preferred Stock Name: Enbridge Srs N Cum Red Prf Region: Canada (ENB-PN.TO DIV $.4185/shr, %1.6943@$24.70, %1.6747@$24.99) Williams PR: %-58.33
Performance Stats
Variables