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, 2012 21.27 21.68 21.27 21.57 42,899 +0.41(+1.94%)
Jan 30, 2012 21.48 21.48 21.12 21.16 35,973 -0.37(-1.72%)
Jan 27, 2012 21.40 21.75 21.31 21.53 42,157 +0.13(+0.61%)
Jan 26, 2012 21.39 21.50 21.30 21.40 37,333 +0.13(+0.61%)
Jan 25, 2012 21.25 21.60 21.20 21.27 47,097 -0.05(-0.23%)
Jan 24, 2012 21.50 21.72 21.25 21.32 36,697 -0.18(-0.84%)
Jan 23, 2012 21.30 21.79 21.25 21.50 38,141 +0.20(+0.94%)
Jan 20, 2012 21.16 21.40 21.12 21.30 48,979 +0.21(+1.00%)
Jan 19, 2012 21.15 21.75 21.06 21.09 65,237 +0.03(+0.14%)
Jan 18, 2012 21.39 21.40 21.06 21.06 45,570 -0.35(-1.63%)
Jan 17, 2012 21.29 21.45 21.26 21.41 57,756 +0.12(+0.56%)
Jan 16, 2012 21.30 21.37 21.20 21.29 84,309 +0.07(+0.33%)
Jan 13, 2012 21.30 21.42 21.20 21.22 23,892 -0.08(-0.38%)
Jan 12, 2012 21.40 21.60 21.16 21.30 61,755 -0.07(-0.33%)
Jan 11, 2012 22.00 22.00 21.37 21.37 84,326 -0.63(-2.86%)
Jan 10, 2012 21.56 22.00 21.56 22.00 122,599 +0.54(+2.52%)
Jan 09, 2012 21.25 21.59 21.06 21.46 77,618 +0.21(+0.99%)
Jan 06, 2012 20.72 21.25 20.57 21.25 46,291 +0.53(+2.56%)
Jan 05, 2012 20.24 20.85 20.15 20.72 33,556 +0.53(+2.63%)
Jan 04, 2012 20.12 20.25 19.89 20.19 123,929 +0.09(+0.45%)
Dec 30, 2011 20.42 20.54 20.09 20.10 87,455 -0.35(-1.71%)
Dec 29, 2011 20.70 20.70 20.36 20.45 17,193 -0.23(-1.11%)
Dec 28, 2011 20.84 20.88 20.52 20.68 25,459 -0.02(-0.10%)
Dec 23, 2011 20.40 20.70 20.70 20.70 33,478 +0.20(+0.98%)
Dec 21, 2011 20.56 20.70 20.34 20.50 32,621 +0.02(+0.10%)
Dec 20, 2011 20.26 20.49 20.26 20.48 60,072 +0.00(+0.00%)
Dec 19, 2011 19.93 20.48 19.93 20.48 68,712 +0.55(+2.76%)
Dec 16, 2011 19.55 20.04 19.40 19.93 542,441 +0.52(+2.68%)
Dec 15, 2011 19.47 19.52 19.35 19.41 226,908 +0.06(+0.31%)
Dec 14, 2011 19.52 19.56 19.15 19.35 53,574 -0.17(-0.87%)
Dec 13, 2011 19.03 19.75 19.03 19.52 64,537 +0.62(+3.28%)
Dec 12, 2011 19.42 19.42 18.78 18.90 186,263 -0.52(-2.68%)
Dec 09, 2011 19.52 19.74 19.41 19.42 89,073 -0.09(-0.46%)
Dec 08, 2011 19.71 19.95 19.32 19.51 178,553 -0.30(-1.51%)
Dec 07, 2011 20.15 20.27 19.61 19.81 116,939 -0.29(-1.44%)
Dec 06, 2011 20.13 20.24 20.05 20.10 66,104 -0.07(-0.35%)
Dec 05, 2011 20.02 20.27 20.00 20.17 55,318 +0.19(+0.95%)
Dec 02, 2011 19.80 19.98 19.57 19.98 38,401 +0.18(+0.91%)
Dec 01, 2011 19.30 19.80 19.30 19.80 36,210 +0.40(+2.06%)
Nov 30, 2011 19.67 19.73 19.39 19.40 53,716 -0.23(-1.17%)
Nov 29, 2011 19.84 20.01 19.63 19.63 43,018 -0.20(-1.01%)
Nov 28, 2011 20.26 20.32 19.83 19.83 46,991 -0.12(-0.60%)
Nov 25, 2011 19.90 19.99 19.73 19.95 22,605 +0.05(+0.25%)
Nov 24, 2011 19.90 19.94 19.71 19.90 20,060 +0.02(+0.10%)
Nov 23, 2011 19.52 19.92 19.46 19.88 42,737 +0.37(+1.90%)
Nov 22, 2011 19.43 19.55 19.38 19.51 31,566 -0.06(-0.31%)
Nov 21, 2011 19.95 19.95 19.48 19.57 32,459 -0.39(-1.95%)
Nov 18, 2011 19.76 20.05 19.66 19.96 43,422 +0.18(+0.91%)
Nov 17, 2011 19.82 19.97 19.71 19.78 37,099 -0.05(-0.25%)
Nov 16, 2011 19.96 20.10 19.72 19.83 55,191 -0.13(-0.65%)
Nov 15, 2011 19.86 20.13 19.76 19.96 64,597 +0.11(+0.55%)
Nov 14, 2011 20.14 20.14 19.82 19.85 63,014 -0.20(-1.00%)
Nov 11, 2011 20.24 20.34 19.91 20.05 42,847 -0.12(-0.59%)
Nov 10, 2011 19.96 20.35 19.96 20.17 122,934 +0.19(+0.95%)
Nov 09, 2011 20.00 20.35 19.51 19.98 139,041 -0.26(-1.28%)
Nov 08, 2011 19.70 20.59 19.68 20.24 217,975 +0.55(+2.79%)
Nov 07, 2011 19.25 19.73 19.07 19.69 101,270 +0.39(+2.02%)
Nov 04, 2011 19.32 19.33 19.11 19.30 38,689 -0.10(-0.52%)
Nov 03, 2011 19.34 19.50 19.25 19.40 100,015 +0.20(+1.04%)
Nov 02, 2011 19.01 19.35 19.01 19.20 66,148 +0.20(+1.05%)
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.