ENNPF
ENBRIDGE CUM PREF SR N
stockOTCPreferred Stock
EODSep 30, 2026
17.83USD-2.051%(-0.37)2,000
ENNPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 17.83 | 17.83 | 17.81 | 17.83 | -2.051% | 2,000 | 0.000% |
| 2026-09-24 | 18.20 | 18.20 | 18.20 | 18.20 | 0.000% | 100 | -2.051% |
| 2026-09-15 | 18.20 | 18.20 | 18.20 | 18.20 | 0.000% | 1,000 | -2.051% |
| 2026-09-02 | 18.20 | 18.20 | 18.20 | 18.20 | -0.546% | 900 | -2.051% |
| 2026-08-18 | 18.30 | 18.30 | 18.30 | 18.30 | -0.678% | 5,050 | -2.586% |
| 2026-08-06 | 18.43 | 18.43 | 18.43 | 18.43 | +0.959% | 280 | -3.247% |
| 2026-07-30 | 18.25 | 18.25 | 18.25 | 18.25 | +0.302% | 100 | -2.319% |
| 2026-07-28 | 18.17 | 18.20 | 18.17 | 18.20 | -0.082% | 2,000 | -2.024% |
| 2026-07-20 | 18.21 | 18.21 | 18.21 | 18.21 | +0.331% | 400 | -2.104% |
| 2026-05-26 | 18.15 | 18.15 | 18.15 | 18.15 | +0.248% | 400 | -1.781% |
| 2026-05-21 | 18.12 | 18.12 | 18.11 | 18.11 | -1.065% | 200 | -1.537% |
| 2026-04-24 | 18.30 | 18.30 | 18.30 | 18.30 | +0.274% | 485 | -2.586% |
| 2026-04-20 | 18.36 | 18.36 | 18.25 | 18.25 | +0.829% | 4,829 | -2.319% |
| 2026-04-15 | 18.10 | 18.10 | 18.10 | 18.10 | +1.157% | 300 | -1.509% |
| 2026-04-09 | 17.89 | 17.89 | 17.89 | 17.89 | +1.896% | 700 | -0.369% |
| 2026-04-08 | 17.56 | 17.56 | 17.56 | 17.56 | -0.163% | 2,375 | +1.519% |
| 2026-04-02 | 17.63 | 17.63 | 17.59 | 17.59 | -2.868% | 8,041 | +1.354% |
| 2026-03-11 | 18.11 | 18.11 | 18.11 | 18.11 | +0.377% | 400 | -1.553% |
| 2026-03-10 | 18.14 | 18.18 | 18.04 | 18.04 | -0.325% | 5,396 | -1.182% |
| 2026-03-09 | 18.27 | 18.27 | 18.10 | 18.10 | -4.643% | 2,461 | -1.503% |
| 2026-02-17 | 18.80 | 18.98 | 18.80 | 18.98 | 0.000% | 1,940 | -6.076% |
| 2026-02-09 | 18.98 | 18.98 | 18.98 | 18.98 | +6.326% | 235 | -6.076% |
| 2026-01-27 | 17.87 | 17.87 | 17.85 | 17.85 | +1.390% | 2,500 | -0.134% |
| 2026-01-22 | 15.50 | 17.61 | 15.50 | 17.61 | +0.034% | 2,090 | +1.254% |
| 2026-01-21 | 17.60 | 17.60 | 17.60 | 17.60 | -2.222% | 4,000 | +1.289% |
| 2026-01-20 | 18.00 | 18.00 | 18.00 | 18.00 | +2.857% | 750 | -0.962% |
| 2026-01-16 | 17.50 | 17.50 | 17.50 | 17.50 | +2.941% | 1,874 | +1.867% |
| 2026-01-09 | 17.00 | 17.00 | 17.00 | 17.00 | -2.579% | 200 | +4.864% |
| 2025-12-30 | 17.45 | 17.45 | 17.45 | 17.45 | -0.286% | 308 | +2.159% |
| 2025-12-23 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 700 | +1.867% |
| 2025-12-18 | 15.68 | 18.90 | 15.68 | 17.50 | -7.407% | 1,600 | +1.867% |
| 2025-12-15 | 18.90 | 18.90 | 18.90 | 18.90 | +8.621% | 150 | -5.678% |
| 2025-10-28 | 17.40 | 17.40 | 17.40 | 17.40 | 0.000% | 200 | +2.453% |
| 2025-10-24 | 17.40 | 17.40 | 17.40 | 17.40 | +1.029% | 200 | +2.453% |
| 2025-10-20 | 17.22 | 17.22 | 17.22 | 17.22 | -0.095% | 994 | +3.508% |
| 2025-10-17 | 16.82 | 17.24 | 16.82 | 17.24 | +0.227% | 220 | +3.410% |
| 2025-10-14 | 17.20 | 17.20 | 17.20 | 17.20 | -1.093% | 2,780 | +3.644% |
| 2025-10-09 | 17.39 | 17.39 | 17.39 | 17.39 | -0.030% | 480 | +2.512% |
| 2025-10-08 | 17.40 | 17.40 | 17.40 | 17.40 | -0.233% | 100 | +2.481% |
| 2025-10-06 | 17.50 | 17.50 | 17.42 | 17.44 | +0.207% | 5,920 | +2.241% |
| 2025-10-02 | 17.40 | 17.40 | 17.40 | 17.40 | +0.115% | 150 | +2.453% |
| 2025-09-30 | 17.38 | 17.38 | 17.38 | 17.38 | -0.003% | 100 | +2.571% |
| 2025-09-23 | 17.37 | 17.38 | 17.37 | 17.38 | -0.619% | 1,520 | +2.567% |
| 2025-09-22 | 17.40 | 17.49 | 17.40 | 17.49 | +0.511% | 300 | +1.932% |
| 2025-09-18 | 17.32 | 17.40 | 16.40 | 17.40 | 0.000% | 850 | +2.453% |
| 2025-09-10 | 17.40 | 17.40 | 17.40 | 17.40 | +2.959% | 1,000 | +2.453% |
| 2025-09-09 | 16.90 | 16.90 | 16.90 | 16.90 | -2.874% | 100 | +5.484% |
| 2025-09-08 | 17.40 | 17.40 | 17.40 | 17.40 | -2.247% | 100 | +2.453% |
| 2025-08-13 | 17.80 | 17.80 | 17.80 | 17.80 | +1.482% | 200 | +0.151% |
| 2025-07-24 | 17.54 | 17.54 | 17.54 | 17.54 | +0.796% | 2,000 | +1.635% |
| 2025-06-30 | 17.15 | 17.41 | 17.15 | 17.40 | +1.291% | 3,000 | +2.444% |
| 2025-06-26 | 17.17 | 17.18 | 17.17 | 17.18 | +0.995% | 1,045 | +3.767% |
| 2025-06-23 | 17.01 | 17.01 | 17.01 | 17.01 | +0.002% | 484 | +4.799% |
| 2025-06-20 | 17.12 | 17.12 | 17.01 | 17.01 | +0.059% | 1,715 | +4.802% |
| 2025-06-18 | 17.00 | 17.00 | 17.00 | 17.00 | +0.413% | 300 | +4.864% |
| 2025-06-17 | 16.93 | 16.93 | 16.93 | 16.93 | +0.005% | 360 | +5.297% |
| 2025-06-10 | 16.93 | 16.93 | 16.93 | 16.93 | +0.103% | 400 | +5.303% |
| 2025-06-06 | 16.91 | 16.91 | 16.91 | 16.91 | +1.340% | 150 | +5.412% |
| 2025-06-03 | 16.50 | 16.69 | 16.50 | 16.69 | +1.020% | 600 | +6.824% |
| 2025-05-27 | 16.52 | 16.52 | 16.52 | 16.52 | +6.577% | 100 | +7.914% |
| 2025-05-05 | 15.50 | 15.50 | 15.50 | 15.50 | +0.324% | 100 | +15.012% |
| 2025-04-28 | 15.45 | 15.45 | 15.45 | 15.45 | +1.511% | 200 | +15.384% |
| 2025-04-24 | 15.22 | 15.22 | 15.22 | 15.22 | +0.132% | 200 | +17.127% |
| 2025-04-16 | 15.20 | 15.20 | 15.20 | 15.20 | +0.066% | 200 | +17.282% |
| 2025-04-15 | 15.21 | 15.21 | 15.19 | 15.19 | +6.447% | 2,100 | +17.359% |
| 2025-04-14 | 15.25 | 15.25 | 14.27 | 14.27 | -6.426% | 750 | +24.925% |
| 2025-04-11 | 15.25 | 15.25 | 15.25 | 15.25 | 0.000% | 1,730 | +16.897% |
| 2025-04-08 | 15.25 | 15.25 | 15.25 | 15.25 | -2.804% | 1,000 | +16.897% |
| 2025-04-04 | 15.72 | 15.73 | 15.69 | 15.69 | -1.938% | 600 | +13.619% |
| 2025-04-02 | 16.00 | 16.00 | 16.00 | 16.00 | +1.954% | 1,300 | +11.417% |
| 2025-03-12 | 15.69 | 15.69 | 15.69 | 15.69 | -0.042% | 200 | +13.594% |
| 2025-03-11 | 15.70 | 15.70 | 15.70 | 15.70 | +0.504% | 600 | +13.546% |
| 2025-03-10 | 15.60 | 15.62 | 15.60 | 15.62 | -1.132% | 5,100 | +14.119% |
| 2025-03-07 | 15.80 | 15.80 | 15.80 | 15.80 | +1.282% | 500 | +12.828% |
| 2025-03-03 | 15.60 | 15.60 | 15.60 | 15.60 | -0.637% | 1,000 | +14.274% |
| 2025-02-27 | 15.70 | 15.70 | 15.70 | 15.70 | -1.875% | 400 | +13.546% |
| 2025-02-26 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 500 | +11.417% |
| 2025-02-25 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 3,200 | +11.417% |
| 2025-01-30 | 16.00 | 16.00 | 16.00 | 16.00 | +0.130% | 120 | +11.417% |
| 2025-01-28 | 16.09 | 16.17 | 15.98 | 15.98 | -1.058% | 5,301 | +11.563% |
| 2025-01-24 | 16.15 | 16.15 | 16.15 | 16.15 | 0.000% | 100 | +10.383% |
| 2025-01-16 | 16.15 | 16.15 | 16.15 | 16.15 | -0.799% | 300 | +10.383% |
| 2025-01-13 | 16.28 | 16.28 | 16.28 | 16.28 | +0.031% | 2,000 | +9.501% |
| 2025-01-10 | 16.27 | 16.27 | 16.27 | 16.27 | +1.028% | 250 | +9.535% |
| 2024-12-31 | 15.90 | 16.11 | 15.90 | 16.11 | +1.317% | 934 | +10.661% |
| 2024-12-23 | 15.90 | 15.90 | 15.90 | 15.90 | +4.468% | 100 | +12.118% |
| 2024-12-20 | 15.22 | 15.22 | 15.22 | 15.22 | +0.132% | 102 | +17.127% |
| 2024-11-26 | 15.20 | 15.20 | 15.20 | 15.20 | -0.262% | 2,010 | +17.282% |
| 2024-11-25 | 15.24 | 15.24 | 15.24 | 15.24 | 0.000% | 200 | +16.974% |
| 2024-11-20 | 15.25 | 15.25 | 15.24 | 15.24 | -1.039% | 1,600 | +16.974% |
| 2024-11-19 | 15.24 | 15.40 | 15.24 | 15.40 | 0.000% | 2,700 | +15.758% |
| 2024-11-15 | 15.40 | 15.40 | 15.40 | 15.40 | 0.000% | 500 | +15.758% |
| 2024-11-11 | 15.50 | 15.50 | 15.37 | 15.40 | -0.388% | 2,800 | +15.758% |
| 2024-11-08 | 15.46 | 15.46 | 15.46 | 15.46 | -0.230% | 359 | +15.309% |
| 2024-11-07 | 15.50 | 15.50 | 15.50 | 15.50 | +0.226% | 500 | +15.044% |
| 2024-11-06 | 15.46 | 15.46 | 15.46 | 15.46 | -1.210% | 1,340 | +15.304% |
| 2024-11-05 | 15.71 | 15.71 | 15.65 | 15.65 | 0.000% | 1,060 | +13.909% |
| 2024-11-04 | 15.65 | 15.65 | 15.65 | 15.65 | +0.382% | 742 | +13.909% |
| 2024-10-31 | 15.59 | 15.59 | 15.59 | 15.59 | -0.421% | 250 | +14.344% |
| 2024-10-29 | 15.51 | 15.66 | 15.51 | 15.66 | -2.270% | 3,500 | +13.863% |
| 2024-10-24 | 16.16 | 16.16 | 16.02 | 16.02 | 0.000% | 720 | +11.278% |
| 2024-10-23 | 16.02 | 16.02 | 16.02 | 16.02 | -0.497% | 5,500 | +11.278% |
| 2024-10-22 | 16.00 | 16.10 | 16.00 | 16.10 | +0.499% | 604 | +10.725% |
| 2024-10-18 | 16.02 | 16.02 | 16.02 | 16.02 | 0.000% | 200 | +11.278% |
| 2024-10-15 | 16.02 | 16.02 | 16.02 | 16.02 | +5.256% | 350 | +11.278% |
| 2024-10-14 | 15.99 | 15.99 | 15.22 | 15.22 | -7.590% | 740 | +17.127% |
| 2024-10-11 | 16.47 | 16.47 | 16.47 | 16.47 | +0.050% | 100 | +8.238% |
| 2024-10-08 | 16.50 | 16.50 | 16.46 | 16.46 | -1.131% | 550 | +8.293% |
| 2024-10-07 | 16.65 | 16.65 | 16.65 | 16.65 | 0.000% | 1,620 | +7.068% |
| 2024-10-04 | 16.53 | 16.65 | 16.53 | 16.65 | +0.745% | 12,022 | +7.068% |
| 2024-10-03 | 16.60 | 16.60 | 16.53 | 16.53 | -0.662% | 2,480 | +7.865% |
| 2024-10-01 | 16.62 | 16.64 | 16.62 | 16.64 | +0.163% | 1,423 | +7.152% |
| 2024-09-30 | 16.70 | 16.70 | 16.54 | 16.61 | 0.000% | 2,807 | +7.326% |
| 2024-09-27 | 16.63 | 16.64 | 16.60 | 16.61 | -0.163% | 1,252 | +7.326% |
| 2024-09-23 | 16.50 | 16.64 | 16.50 | 16.64 | +1.261% | 5,000 | +7.150% |
| 2024-09-18 | 16.38 | 16.50 | 16.38 | 16.43 | 0.000% | 900 | +8.502% |
| 2024-09-17 | 16.45 | 16.45 | 16.43 | 16.43 | +0.030% | 10,640 | +8.502% |
| 2024-09-16 | 16.33 | 16.43 | 16.33 | 16.43 | +0.313% | 1,390 | +8.535% |
| 2024-09-11 | 16.37 | 16.37 | 16.37 | 16.37 | -0.403% | 100 | +8.874% |
| 2024-09-06 | 16.44 | 16.44 | 16.44 | 16.44 | +1.169% | 100 | +8.436% |
| 2024-08-28 | 15.85 | 16.25 | 15.85 | 16.25 | +0.557% | 400 | +9.703% |
| 2024-08-26 | 16.16 | 16.16 | 16.16 | 16.16 | +1.635% | 100 | +10.314% |
| 2024-08-22 | 15.90 | 15.90 | 15.90 | 15.90 | +0.952% | 100 | +12.118% |
| 2024-07-29 | 15.75 | 15.75 | 15.75 | 15.75 | +0.372% | 150 | +13.186% |
| 2024-07-19 | 15.66 | 15.69 | 15.66 | 15.69 | +0.395% | 509 | +13.607% |
| 2024-07-17 | 15.63 | 15.63 | 15.63 | 15.63 | -0.820% | 600 | +14.055% |
| 2024-07-16 | 15.76 | 15.76 | 15.76 | 15.76 | +1.004% | 1,100 | +13.120% |
| 2024-07-10 | 15.90 | 15.90 | 15.45 | 15.60 | +4.670% | 5,350 | +14.256% |
| 2024-06-26 | 14.91 | 14.91 | 14.91 | 14.91 | +2.449% | 150 | +19.592% |
| 2024-06-21 | 14.55 | 14.55 | 14.55 | 14.55 | -1.020% | 102 | +22.521% |
| 2024-06-20 | 14.70 | 14.70 | 14.70 | 14.70 | -2.065% | 1,200 | +21.271% |
| 2024-06-18 | 15.01 | 15.01 | 15.01 | 15.01 | -2.215% | 100 | +18.766% |
| 2024-05-30 | 15.35 | 15.35 | 15.35 | 15.35 | +2.813% | 2,000 | +16.136% |
| 2024-05-22 | 14.93 | 14.93 | 14.93 | 14.93 | -1.637% | 100 | +19.403% |
| 2024-05-16 | 15.18 | 15.18 | 15.18 | 15.18 | -1.374% | 2,000 | +17.448% |
| 2024-05-06 | 15.39 | 15.39 | 15.39 | 15.39 | +2.056% | 800 | +15.834% |
| 2024-05-03 | 14.55 | 15.08 | 14.55 | 15.08 | +11.292% | 200 | +18.215% |
| 2024-04-17 | 14.07 | 14.07 | 13.55 | 13.55 | -7.809% | 1,528 | +31.563% |
| 2024-04-16 | 14.77 | 14.77 | 14.70 | 14.70 | -4.560% | 300 | +21.290% |
| 2024-04-09 | 15.40 | 15.40 | 15.40 | 15.40 | 0.000% | 200 | +15.758% |
| 2024-04-05 | 15.40 | 15.40 | 15.40 | 15.40 | +0.621% | 4,250 | +15.758% |
| 2024-02-22 | 15.35 | 15.35 | 15.30 | 15.30 | +0.035% | 2,000 | +16.477% |
| 2024-02-14 | 15.29 | 15.30 | 15.29 | 15.30 | -2.159% | 645 | +16.518% |
| 2024-01-31 | 15.64 | 15.64 | 15.64 | 15.64 | +1.409% | 300 | +14.003% |
| 2024-01-12 | 15.42 | 15.42 | 15.42 | 15.42 | -5.108% | 1,900 | +15.608% |
| 2023-12-26 | 16.25 | 16.25 | 16.25 | 16.25 | +8.333% | 300 | +9.703% |
| 2023-12-14 | 15.00 | 15.00 | 15.00 | 15.00 | +3.164% | 4,000 | +18.845% |
| 2023-12-05 | 14.54 | 14.54 | 14.54 | 14.54 | +6.131% | 500 | +22.605% |
| 2023-11-15 | 13.70 | 13.70 | 13.70 | 13.70 | 0.000% | 1,900 | +30.123% |
| 2023-11-07 | 13.70 | 13.70 | 13.70 | 13.70 | +0.587% | 1,900 | +30.123% |
| 2023-11-03 | 13.62 | 13.62 | 13.62 | 13.62 | +2.406% | 1,000 | +30.887% |
| 2023-11-02 | 13.05 | 13.30 | 13.05 | 13.30 | +1.932% | 3,500 | +34.036% |
| 2023-11-01 | 13.10 | 13.10 | 13.05 | 13.05 | +0.368% | 4,000 | +36.626% |
| 2023-10-31 | 13.00 | 13.00 | 13.00 | 13.00 | +0.386% | 1,000 | +37.129% |
| 2023-10-30 | 12.95 | 12.95 | 12.95 | 12.95 | +0.778% | 5,000 | +37.659% |
| 2023-10-27 | 12.85 | 12.85 | 12.85 | 12.85 | +0.078% | 2,900 | +38.730% |
| 2023-10-26 | 13.05 | 13.05 | 12.84 | 12.84 | -1.609% | 19,900 | +38.838% |
| 2023-10-25 | 13.05 | 13.06 | 13.04 | 13.05 | -0.911% | 17,400 | +36.604% |
| 2023-09-07 | 13.17 | 13.17 | 13.17 | 13.17 | -1.012% | 500 | +35.359% |
| 2023-06-09 | 13.30 | 13.30 | 13.30 | 13.30 | -10.767% | 200 | +33.989% |
| 2022-04-27 | 14.91 | 14.91 | 14.91 | 14.91 | 0.000% | 200 | +19.563% |