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, 2017 34.34 34.55 34.17 34.19 495,946 -0.23(-0.67%)
Jan 30, 2017 34.75 34.75 34.35 34.42 210,853 -0.48(-1.38%)
Jan 27, 2017 35.42 35.42 34.70 34.90 248,440 -0.59(-1.66%)
Jan 26, 2017 35.88 35.88 35.20 35.49 257,602 -0.27(-0.76%)
Jan 25, 2017 36.16 36.19 35.71 35.76 361,046 -0.33(-0.91%)
Jan 24, 2017 35.91 36.31 35.90 36.09 392,985 +0.31(+0.87%)
Jan 23, 2017 36.13 36.13 35.70 35.78 120,648 -0.20(-0.56%)
Jan 20, 2017 35.87 36.13 35.87 35.98 265,000 +0.21(+0.59%)
Jan 19, 2017 35.94 36.04 35.53 35.77 227,109 -0.09(-0.25%)
Jan 18, 2017 35.90 36.12 35.76 35.86 234,709 -0.14(-0.39%)
Jan 17, 2017 35.65 36.11 35.65 36.00 251,385 +0.38(+1.07%)
Jan 16, 2017 35.73 35.86 35.55 35.62 83,915 -0.02(-0.06%)
Jan 13, 2017 35.26 35.74 35.10 35.64 164,439 +0.43(+1.22%)
Jan 12, 2017 35.56 35.56 35.10 35.21 209,848 -0.21(-0.59%)
Jan 11, 2017 35.49 35.50 35.00 35.42 264,077 +0.12(+0.34%)
Jan 10, 2017 35.48 35.50 35.20 35.30 396,091 -0.09(-0.25%)
Jan 09, 2017 35.50 35.56 35.22 35.39 294,437 -0.08(-0.23%)
Jan 06, 2017 35.44 35.52 35.01 35.47 261,789 +0.33(+0.94%)
Jan 05, 2017 35.27 35.27 35.02 35.14 126,383 -0.12(-0.34%)
Jan 04, 2017 35.15 35.37 35.07 35.26 204,843 +0.09(+0.26%)
Jan 03, 2017 34.84 35.40 34.84 35.17 246,404 +0.40(+1.15%)
Dec 30, 2016 34.77 34.77 34.77 0 -0.12(-0.34%)
Dec 29, 2016 34.60 34.96 34.60 34.89 122,697 +0.15(+0.43%)
Dec 28, 2016 35.15 35.15 34.68 34.74 182,727 -0.47(-1.33%)
Dec 23, 2016 35.21 35.21 35.21 0 -0.10(-0.28%)
Dec 22, 2016 35.06 35.51 35.04 35.31 316,536 +0.34(+0.97%)
Dec 21, 2016 34.59 35.10 34.37 34.97 199,294 +0.12(+0.34%)
Dec 20, 2016 34.98 35.15 34.77 34.85 174,469 +0.04(+0.11%)
Dec 19, 2016 34.74 35.04 34.61 34.81 189,917 +0.11(+0.32%)
Dec 16, 2016 34.24 34.75 34.24 34.70 217,313 +0.43(+1.25%)
Dec 15, 2016 34.15 34.53 34.14 34.27 228,414 +0.17(+0.50%)
Dec 14, 2016 34.65 34.65 33.97 34.10 307,878 -0.45(-1.30%)
Dec 13, 2016 34.23 34.70 34.14 34.55 210,389 +0.48(+1.41%)
Dec 12, 2016 34.35 34.41 33.85 34.07 321,833 -0.20(-0.58%)
Dec 09, 2016 34.45 34.58 34.06 34.27 228,306 -0.22(-0.64%)
Dec 08, 2016 34.50 34.54 34.27 34.49 131,406 -0.05(-0.14%)
Dec 07, 2016 33.99 34.54 33.96 34.54 196,688 +0.34(+0.99%)
Dec 06, 2016 34.30 34.30 33.92 34.20 220,096 -0.26(-0.75%)
Dec 05, 2016 34.72 34.72 34.22 34.46 253,491 -0.12(-0.35%)
Dec 02, 2016 34.44 34.69 34.19 34.58 283,297 +0.23(+0.67%)
Dec 01, 2016 34.36 34.53 34.19 34.35 226,683 +0.20(+0.59%)
Nov 30, 2016 34.04 34.48 33.93 34.15 373,900 +0.59(+1.76%)
Nov 29, 2016 33.50 33.61 33.27 33.56 168,525 -0.06(-0.18%)
Nov 28, 2016 33.89 33.89 33.50 33.62 97,255 -0.26(-0.77%)
Nov 25, 2016 33.98 34.07 33.76 33.88 103,266 -0.12(-0.35%)
Nov 24, 2016 33.95 34.15 33.83 34.00 50,305 -0.03(-0.09%)
Nov 23, 2016 33.73 34.25 33.70 34.03 143,075 +0.26(+0.77%)
Nov 22, 2016 34.12 34.46 33.77 33.77 201,044 -0.22(-0.65%)
Nov 21, 2016 33.92 34.15 33.81 33.99 129,233 +0.33(+0.98%)
Nov 18, 2016 33.49 33.88 33.47 33.66 158,099 +0.18(+0.54%)
Nov 17, 2016 33.24 33.61 33.18 33.48 173,736 +0.41(+1.24%)
Nov 16, 2016 32.91 33.16 32.82 33.07 129,992 +0.11(+0.33%)
Nov 15, 2016 32.82 33.22 32.70 32.96 168,327 +0.31(+0.95%)
Nov 14, 2016 32.77 32.87 32.01 32.65 327,182 -0.02(-0.06%)
Nov 11, 2016 33.50 33.55 32.61 32.67 210,166 -0.88(-2.62%)
Nov 10, 2016 33.53 33.97 33.51 33.55 171,987 +0.13(+0.39%)
Nov 09, 2016 32.84 33.63 32.73 33.42 173,671 +0.37(+1.12%)
Nov 08, 2016 33.52 33.60 33.05 33.05 148,163 -0.41(-1.23%)
Nov 07, 2016 33.18 33.54 33.02 33.46 158,391 +0.47(+1.42%)
Nov 04, 2016 32.59 33.17 32.45 32.99 173,525 +0.33(+1.01%)
Nov 03, 2016 32.96 33.22 32.57 32.66 179,975 -0.28(-0.85%)
Nov 02, 2016 33.70 33.71 32.78 32.94 350,442 -0.77(-2.28%)
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.