Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enbridge Income Fd (TSX: ENF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 17.99 17.99 17.45 17.55 15,866 -0.25(-1.40%)
Jan 28, 2011 17.52 17.80 17.45 17.80 48,039 +0.30(+1.71%)
Jan 27, 2011 17.49 17.74 17.47 17.50 24,170 +0.01(+0.06%)
Jan 26, 2011 17.26 17.52 17.26 17.49 27,569 +0.23(+1.33%)
Jan 25, 2011 17.36 17.45 17.26 17.26 34,600 +0.01(+0.06%)
Jan 24, 2011 17.48 17.48 17.16 17.25 31,115 -0.23(-1.32%)
Jan 21, 2011 17.29 17.48 17.29 17.48 24,533 +0.23(+1.33%)
Jan 20, 2011 17.07 17.43 17.06 17.25 17,033 +0.06(+0.35%)
Jan 19, 2011 17.36 17.44 17.05 17.19 19,143 -0.22(-1.26%)
Jan 18, 2011 17.40 17.70 17.28 17.41 18,837 +0.09(+0.52%)
Jan 17, 2011 17.36 17.50 17.22 17.32 15,368 -0.07(-0.40%)
Jan 14, 2011 17.55 17.60 17.22 17.39 37,244 -0.17(-0.97%)
Jan 13, 2011 17.46 17.69 17.45 17.56 24,546 +0.10(+0.57%)
Jan 12, 2011 17.59 17.65 17.15 17.46 41,787 -0.19(-1.08%)
Jan 11, 2011 17.50 17.69 17.44 17.65 33,518 +0.15(+0.86%)
Jan 10, 2011 17.75 17.88 17.12 17.50 54,069 -0.40(-2.23%)
Jan 07, 2011 17.14 17.90 17.10 17.90 26,275 +0.60(+3.47%)
Jan 06, 2011 17.47 17.60 17.00 17.30 38,537 -0.49(-2.75%)
Jan 05, 2011 18.00 18.10 17.20 17.79 51,974 -0.31(-1.71%)
Jan 04, 2011 17.50 18.25 17.50 18.10 22,832 +0.00(+0.00%)
Dec 31, 2010 17.54 18.35 17.37 18.10 93,132 +0.66(+3.78%)
Dec 30, 2010 17.44 17.55 17.25 17.44 15,866 +0.03(+0.17%)
Dec 29, 2010 17.15 17.55 17.10 17.41 32,732 -0.14(-0.80%)
Dec 24, 2010 17.59 18.12 17.49 17.55 9,358 -0.14(-0.79%)
Dec 23, 2010 17.74 19.70 17.55 17.69 40,805 +0.02(+0.11%)
Dec 22, 2010 17.50 17.67 17.00 17.67 29,915 +0.23(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.