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-PT.TO $24.61 ($0.11) {%R-78} +TMX +Yahoo (22h5m old) D: 2026-08-14 $0.3946/shr 84 days.
May 2026 Apr 2026 Mar 2026 Feb 2026 Full_Symbol_EOD Fri 2026-05-15 Close Value: $24.65 Volume: 11,662 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada (ENB-PT.TO DIV $.3946/shr, %1.6008@$24.65, %1.6034@$24.61) Williams PR: %-50.00 Full_Symbol_EOD Fri 2026-05-22 Close Value: $24.61 Volume: 1,500 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-78.43 Full_Symbol_EOD Thu 2026-05-21 Close Value: $24.50 Volume: 6,100 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Wed 2026-05-20 Close Value: $24.55 Volume: 15,230 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-90.20 Full_Symbol_EOD Tue 2026-05-19 Close Value: $24.60 Volume: 5,952 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-73.21 Full_Symbol_EOD Fri 2026-05-15 Close Value: $24.65 Volume: 11,662 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada (ENB-PT.TO DIV $.3946/shr, %1.6008@$24.65, %1.6034@$24.61) Williams PR: %-50.00 Full_Symbol_EOD Thu 2026-05-14 Close Value: $24.97 Volume: 5,651 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-5.56 Full_Symbol_EOD Wed 2026-05-13 Close Value: $24.94 Volume: 5,780 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-9.72 Full_Symbol_EOD Tue 2026-05-12 Close Value: $24.87 Volume: 24,013 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-16.47 Full_Symbol_EOD Mon 2026-05-11 Close Value: $24.98 Volume: 14,900 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-1.92 Full_Symbol_EOD Fri 2026-05-08 Close Value: $24.88 Volume: 16,471 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-5.56 Full_Symbol_EOD Thu 2026-05-07 Close Value: $24.83 Volume: 18,485 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-9.52 Full_Symbol_EOD Wed 2026-05-06 Close Value: $24.83 Volume: 76,157 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Tue 2026-05-05 Close Value: $24.83 Volume: 5,430 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Mon 2026-05-04 Close Value: $24.75 Volume: 57,599 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-6.96 Full_Symbol_EOD Fri 2026-05-01 Close Value: $24.67 Volume: 11,645 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Thu 2026-04-30 Close Value: $24.52 Volume: 3,500 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-7.07 Full_Symbol_EOD Wed 2026-04-29 Close Value: $24.47 Volume: 4,200 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-12.12 Full_Symbol_EOD Tue 2026-04-28 Close Value: $24.41 Volume: 39,600 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-17.31 Full_Symbol_EOD Mon 2026-04-27 Close Value: $24.41 Volume: 15,091 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-17.31 Full_Symbol_EOD Fri 2026-04-24 Close Value: $24.49 Volume: 41,475 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-1.00 Full_Symbol_EOD Thu 2026-04-23 Close Value: $24.30 Volume: 31,587 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Wed 2026-04-22 Close Value: $24.10 Volume: 38,522 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-7.69 Full_Symbol_EOD Tue 2026-04-21 Close Value: $23.95 Volume: 23,546 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-18.07 Full_Symbol_EOD Mon 2026-04-20 Close Value: $23.80 Volume: 14,606 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-36.14 Full_Symbol_EOD Fri 2026-04-17 Close Value: $23.81 Volume: 22,880 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-34.94 Full_Symbol_EOD Thu 2026-04-16 Close Value: $23.81 Volume: 12,200 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-12.90 Full_Symbol_EOD Wed 2026-04-15 Close Value: $23.78 Volume: 16,006 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-7.27 Full_Symbol_EOD Tue 2026-04-14 Close Value: $23.65 Volume: 5,941 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-30.91 Full_Symbol_EOD Mon 2026-04-13 Close Value: $23.61 Volume: 82,700 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-38.18 Full_Symbol_EOD Fri 2026-04-10 Close Value: $23.70 Volume: 55,200 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-10.42 Full_Symbol_EOD Thu 2026-04-09 Close Value: $23.55 Volume: 12,325 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-41.67 Full_Symbol_EOD Wed 2026-04-08 Close Value: $23.56 Volume: 6,782 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-45.28 Full_Symbol_EOD Tue 2026-04-07 Close Value: $23.55 Volume: 6,193 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-53.33 Full_Symbol_EOD Mon 2026-04-06 Close Value: $23.65 Volume: 806 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-45.71 Full_Symbol_EOD Thu 2026-04-02 Close Value: $23.45 Volume: 5,985 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-74.29 Full_Symbol_EOD Wed 2026-04-01 Close Value: $23.50 Volume: 4,753 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-69.12 Full_Symbol_EOD Tue 2026-03-31 Close Value: $23.60 Volume: 4,408 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-54.41 Full_Symbol_EOD Mon 2026-03-30 Close Value: $23.35 Volume: 4,200 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-91.18 Full_Symbol_EOD Fri 2026-03-27 Close Value: $23.39 Volume: 3,467 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-89.23 Full_Symbol_EOD Thu 2026-03-26 Close Value: $23.50 Volume: 3,229 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Wed 2026-03-25 Close Value: $23.67 Volume: 7,085 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-75.00 Full_Symbol_EOD Tue 2026-03-24 Close Value: $23.65 Volume: 3,799 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-80.00 Full_Symbol_EOD Mon 2026-03-23 Close Value: $23.70 Volume: 2,840 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-67.50 Full_Symbol_EOD Fri 2026-03-20 Close Value: $23.71 Volume: 33,526 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Thu 2026-03-19 Close Value: $23.87 Volume: 3,400 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-41.67 Full_Symbol_EOD Wed 2026-03-18 Close Value: $23.77 Volume: 7,600 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-54.05 Full_Symbol_EOD Tue 2026-03-17 Close Value: $23.77 Volume: 1,700 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-54.05 Full_Symbol_EOD Mon 2026-03-16 Close Value: $23.73 Volume: 8,551 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-64.86 Full_Symbol_EOD Fri 2026-03-13 Close Value: $23.80 Volume: 31,300 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-36.17 Full_Symbol_EOD Thu 2026-03-12 Close Value: $23.89 Volume: 1,005 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-17.02 Full_Symbol_EOD Wed 2026-03-11 Close Value: $23.92 Volume: 2,972 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-10.64 Full_Symbol_EOD Tue 2026-03-10 Close Value: $23.95 Volume: 8,981 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-4.26 Full_Symbol_EOD Mon 2026-03-09 Close Value: $23.90 Volume: 1,420 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-12.96 Full_Symbol_EOD Fri 2026-03-06 Close Value: $23.90 Volume: 4,403 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-11.48 Full_Symbol_EOD Thu 2026-03-05 Close Value: $23.94 Volume: 6,750 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-4.92 Full_Symbol_EOD Wed 2026-03-04 Close Value: $23.85 Volume: 4,785 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-19.67 Full_Symbol_EOD Tue 2026-03-03 Close Value: $23.90 Volume: 2,259 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-11.48 Full_Symbol_EOD Mon 2026-03-02 Close Value: $23.90 Volume: 3,276 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-11.48 Full_Symbol_EOD Fri 2026-02-27 Close Value: $23.88 Volume: 12,654 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Thu 2026-02-26 Close Value: $23.72 Volume: 12,907 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-5.26 Full_Symbol_EOD Wed 2026-02-25 Close Value: $23.72 Volume: 10,328 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-2.70 Full_Symbol_EOD Tue 2026-02-24 Close Value: $23.55 Volume: 27,807 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-48.65 Full_Symbol_EOD Mon 2026-02-23 Close Value: $23.55 Volume: 10,635 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-48.65 Full_Symbol_EOD Fri 2026-02-20 Close Value: $23.56 Volume: 31,198 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-45.95 Full_Symbol_EOD Thu 2026-02-19 Close Value: $23.55 Volume: 3,100 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-48.65
Performance Stats
Variables