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 $24.78 ($-0.22) {%R-100} +TMX +Yahoo (1d15h23m old) D: 2026-11-11 $0.3946/shr 76 days.
Aug 2026 Jul 2026 Jun 2026 May 2026 Full_Symbol_EOD Fri 2026-08-14 Close Value: $25.22 Volume: 7,117 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada (ENB-PT.TO DIV $.3946/shr, %1.5646@$25.22, %1.5924@$24.78) Williams PR: %-88.00 Full_Symbol_EOD Wed 2026-08-26 Close Value: $24.78 Volume: 7,028 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Tue 2026-08-25 Close Value: $25.00 Volume: 400 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-84.62 Full_Symbol_EOD Mon 2026-08-24 Close Value: $25.05 Volume: 2,250 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-88.64 Full_Symbol_EOD Fri 2026-08-21 Close Value: $25.07 Volume: 2,520 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-84.09 Full_Symbol_EOD Thu 2026-08-20 Close Value: $25.04 Volume: 8,085 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-90.91 Full_Symbol_EOD Wed 2026-08-19 Close Value: $25.08 Volume: 6,000 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-81.82 Full_Symbol_EOD Tue 2026-08-18 Close Value: $25.15 Volume: 8,816 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-72.50 Full_Symbol_EOD Mon 2026-08-17 Close Value: $25.17 Volume: 5,239 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-87.10 Full_Symbol_EOD Fri 2026-08-14 Close Value: $25.22 Volume: 7,117 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada (ENB-PT.TO DIV $.3946/shr, %1.5646@$25.22, %1.5924@$24.78) Williams PR: %-88.00 Full_Symbol_EOD Thu 2026-08-13 Close Value: $25.40 Volume: 5,172 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-20.00 Full_Symbol_EOD Wed 2026-08-12 Close Value: $25.34 Volume: 25,359 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-50.00 Full_Symbol_EOD Tue 2026-08-11 Close Value: $25.37 Volume: 800 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-35.00 Full_Symbol_EOD Mon 2026-08-10 Close Value: $25.44 Volume: 3,360 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Fri 2026-08-07 Close Value: $25.35 Volume: 11,844 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-57.69 Full_Symbol_EOD Thu 2026-08-06 Close Value: $25.40 Volume: 3,400 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-38.46 Full_Symbol_EOD Wed 2026-08-05 Close Value: $25.30 Volume: 3,725 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-76.92 Full_Symbol_EOD Tue 2026-08-04 Close Value: $25.42 Volume: 1,875 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-33.33 Full_Symbol_EOD Fri 2026-07-31 Close Value: $25.33 Volume: 300 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-57.14 Full_Symbol_EOD Thu 2026-07-30 Close Value: $25.38 Volume: 961 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-45.24 Full_Symbol_EOD Wed 2026-07-29 Close Value: $25.31 Volume: 1,200 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-61.90 Full_Symbol_EOD Tue 2026-07-28 Close Value: $25.32 Volume: 6,642 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-47.17 Full_Symbol_EOD Mon 2026-07-27 Close Value: $25.36 Volume: 15,952 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-38.89 Full_Symbol_EOD Fri 2026-07-24 Close Value: $25.42 Volume: 500 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-21.74 Full_Symbol_EOD Thu 2026-07-23 Close Value: $25.40 Volume: 18,355 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-24.64 Full_Symbol_EOD Wed 2026-07-22 Close Value: $25.40 Volume: 5,573 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-22.08 Full_Symbol_EOD Tue 2026-07-21 Close Value: $25.36 Volume: 12,300 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-25.93 Full_Symbol_EOD Mon 2026-07-20 Close Value: $25.42 Volume: 8,245 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-18.52 Full_Symbol_EOD Fri 2026-07-17 Close Value: $25.45 Volume: 8,928 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-13.04 Full_Symbol_EOD Thu 2026-07-16 Close Value: $25.40 Volume: 8,925 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-18.48 Full_Symbol_EOD Wed 2026-07-15 Close Value: $25.57 Volume: 10,500 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Tue 2026-07-14 Close Value: $25.34 Volume: 7,100 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-10.23 Full_Symbol_EOD Mon 2026-07-13 Close Value: $25.38 Volume: 18,261 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-5.68 Full_Symbol_EOD Fri 2026-07-10 Close Value: $25.25 Volume: 4,051 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Thu 2026-07-09 Close Value: $25.16 Volume: 3,406 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-4.55 Full_Symbol_EOD Wed 2026-07-08 Close Value: $25.03 Volume: 2,540 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-24.24 Full_Symbol_EOD Tue 2026-07-07 Close Value: $25.10 Volume: 7,450 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %0.00 Full_Symbol_EOD Mon 2026-07-06 Close Value: $24.92 Volume: 7,445 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-18.75 Full_Symbol_EOD Fri 2026-07-03 Close Value: $24.90 Volume: 7,500 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-22.92 Full_Symbol_EOD Thu 2026-07-02 Close Value: $24.94 Volume: 11,234 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-14.58 Full_Symbol_EOD Tue 2026-06-30 Close Value: $24.71 Volume: 5,673 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-43.75 Full_Symbol_EOD Mon 2026-06-29 Close Value: $24.70 Volume: 7,000 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-46.88 Full_Symbol_EOD Fri 2026-06-26 Close Value: $24.65 Volume: 9,200 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-62.50 Full_Symbol_EOD Thu 2026-06-25 Close Value: $24.55 Volume: 7,458 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-93.75 Full_Symbol_EOD Wed 2026-06-24 Close Value: $24.62 Volume: 1,900 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-71.88 Full_Symbol_EOD Tue 2026-06-23 Close Value: $24.67 Volume: 8,200 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-56.25 Full_Symbol_EOD Mon 2026-06-22 Close Value: $24.70 Volume: 5,955 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-50.00 Full_Symbol_EOD Fri 2026-06-19 Close Value: $24.73 Volume: 5,182 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-50.00 Full_Symbol_EOD Thu 2026-06-18 Close Value: $24.75 Volume: 11,010 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-44.44 Full_Symbol_EOD Wed 2026-06-17 Close Value: $24.80 Volume: 11,700 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-32.43 Full_Symbol_EOD Tue 2026-06-16 Close Value: $24.78 Volume: 4,100 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-37.84 Full_Symbol_EOD Mon 2026-06-15 Close Value: $24.75 Volume: 16,714 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-45.95 Full_Symbol_EOD Fri 2026-06-12 Close Value: $24.70 Volume: 3,950 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-59.46 Full_Symbol_EOD Thu 2026-06-11 Close Value: $24.65 Volume: 1,900 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-72.97 Full_Symbol_EOD Wed 2026-06-10 Close Value: $24.56 Volume: 21,706 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Tue 2026-06-09 Close Value: $24.65 Volume: 28,900 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-64.29 Full_Symbol_EOD Mon 2026-06-08 Close Value: $24.69 Volume: 52,564 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-54.76 Full_Symbol_EOD Fri 2026-06-05 Close Value: $24.75 Volume: 3,006 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-40.48 Full_Symbol_EOD Thu 2026-06-04 Close Value: $24.79 Volume: 13,493 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-30.95 Full_Symbol_EOD Wed 2026-06-03 Close Value: $24.74 Volume: 3,953 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-42.86 Full_Symbol_EOD Tue 2026-06-02 Close Value: $24.85 Volume: 5,450 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-27.08 Full_Symbol_EOD Mon 2026-06-01 Close Value: $24.80 Volume: 3,210 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-37.50 Full_Symbol_EOD Fri 2026-05-29 Close Value: $24.92 Volume: 8,912 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-17.65 Full_Symbol_EOD Thu 2026-05-28 Close Value: $24.75 Volume: 1,600 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-50.98 Full_Symbol_EOD Wed 2026-05-27 Close Value: $24.81 Volume: 2,300 Type: Preferred Stock Name: Enbridge Srs R Cum Red Prf Region: Canada Williams PR: %-39.22
Performance Stats
Variables