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 (%)
Oct 31, 2014 29.64 29.70 29.44 29.70 242,279 +0.24(+0.81%)
Oct 30, 2014 29.76 29.81 29.43 29.46 172,954 -0.23(-0.77%)
Oct 29, 2014 29.47 29.70 29.36 29.69 292,506 +0.18(+0.61%)
Oct 28, 2014 29.56 29.56 29.42 29.51 151,768 -0.03(-0.10%)
Oct 27, 2014 29.55 29.55 29.36 29.54 282,418 +0.00(+0.00%)
Oct 24, 2014 29.52 29.54 29.30 29.54 189,267 +0.09(+0.31%)
Oct 23, 2014 29.45 29.56 29.43 29.45 190,780 +0.13(+0.44%)
Oct 22, 2014 29.52 29.57 29.32 29.32 277,855 -0.21(-0.71%)
Oct 21, 2014 29.74 29.74 29.37 29.53 645,645 -0.54(-1.80%)
Oct 20, 2014 29.95 30.22 29.74 30.07 151,116 +0.23(+0.77%)
Oct 17, 2014 30.18 30.18 29.63 29.84 177,297 +0.32(+1.08%)
Oct 16, 2014 28.26 29.71 28.25 29.52 234,004 +0.90(+3.14%)
Oct 15, 2014 28.00 28.75 26.59 28.62 302,978 -0.15(-0.52%)
Oct 14, 2014 29.66 29.72 28.50 28.77 307,874 -1.07(-3.59%)
Oct 10, 2014 29.84 29.84 29.84 0 -0.39(-1.29%)
Oct 09, 2014 30.19 30.29 29.87 30.23 298,991 +0.06(+0.20%)
Oct 08, 2014 30.00 30.17 29.72 30.17 187,254 +0.22(+0.73%)
Oct 07, 2014 30.05 30.27 29.84 29.95 138,574 -0.19(-0.63%)
Oct 06, 2014 29.92 30.15 29.86 30.14 131,313 +0.28(+0.94%)
Oct 03, 2014 29.95 30.01 29.61 29.86 119,895 -0.04(-0.13%)
Oct 02, 2014 29.90 30.08 29.21 29.90 297,559 -0.12(-0.40%)
Oct 01, 2014 30.37 30.37 29.68 30.02 234,798 -0.37(-1.22%)
Sep 30, 2014 30.31 30.43 30.15 30.39 274,343 +0.07(+0.23%)
Sep 29, 2014 30.25 30.36 30.24 30.32 172,613 +0.00(+0.00%)
Sep 26, 2014 30.21 30.36 30.20 30.32 200,509 +0.03(+0.10%)
Sep 25, 2014 30.40 30.45 30.29 30.29 136,124 -0.16(-0.53%)
Sep 24, 2014 29.95 30.64 29.89 30.45 661,577 +0.45(+1.50%)
Sep 23, 2014 30.29 30.29 29.83 30.00 662,480 -0.97(-3.13%)
Sep 22, 2014 31.24 31.24 30.83 30.97 120,055 -0.77(-2.43%)
Sep 19, 2014 31.29 31.40 30.80 31.74 604,976 +0.59(+1.89%)
Sep 18, 2014 30.92 31.34 30.88 31.15 95,436 +0.11(+0.35%)
Sep 17, 2014 31.00 31.25 30.84 31.04 98,768 -0.04(-0.13%)
Sep 16, 2014 31.09 31.50 30.99 31.08 137,897 +0.01(+0.03%)
Sep 15, 2014 31.94 31.94 30.39 31.07 211,760 -0.89(-2.78%)
Sep 12, 2014 32.20 32.36 31.76 31.96 76,677 -0.38(-1.18%)
Sep 11, 2014 32.30 32.41 32.07 32.34 74,796 -0.09(-0.28%)
Sep 10, 2014 32.11 32.64 32.11 32.43 67,757 +0.22(+0.68%)
Sep 09, 2014 32.08 32.26 31.76 32.21 75,381 +0.11(+0.34%)
Sep 08, 2014 32.47 32.53 32.04 32.10 119,890 -0.34(-1.05%)
Sep 05, 2014 32.52 32.53 32.20 32.44 70,704 -0.11(-0.34%)
Sep 04, 2014 32.75 32.82 32.42 32.55 60,323 -0.24(-0.73%)
Sep 03, 2014 32.77 32.85 32.45 32.79 55,816 +0.10(+0.31%)
Sep 02, 2014 32.30 32.69 32.21 32.69 74,823 +0.37(+1.14%)
Aug 29, 2014 32.32 32.32 32.32 0 +0.11(+0.34%)
Aug 28, 2014 32.01 32.28 31.91 32.21 85,138 +0.08(+0.25%)
Aug 27, 2014 32.29 32.32 32.06 32.13 54,733 -0.07(-0.22%)
Aug 26, 2014 32.26 32.42 32.10 32.20 73,611 -0.11(-0.34%)
Aug 25, 2014 31.98 32.44 31.98 32.31 63,133 +0.32(+1.00%)
Aug 22, 2014 32.09 32.13 31.85 31.99 54,531 -0.16(-0.50%)
Aug 21, 2014 32.07 32.20 31.87 32.15 76,601 +0.03(+0.09%)
Aug 20, 2014 32.25 32.30 31.91 32.12 114,157 -0.23(-0.71%)
Aug 19, 2014 32.31 32.64 31.92 32.35 104,576 +0.56(+1.76%)
Aug 18, 2014 31.40 31.85 31.40 31.79 64,491 +0.19(+0.60%)
Aug 15, 2014 31.16 31.69 31.16 31.60 66,131 +0.33(+1.06%)
Aug 14, 2014 31.30 31.39 31.20 31.27 70,875 -0.01(-0.03%)
Aug 13, 2014 31.10 31.35 31.00 31.28 65,135 +0.26(+0.84%)
Aug 12, 2014 30.68 31.10 30.68 31.02 109,384 +0.13(+0.42%)
Aug 11, 2014 30.57 31.06 30.57 30.89 81,769 +0.40(+1.31%)
Aug 08, 2014 30.15 30.49 30.07 30.49 80,535 +0.37(+1.23%)
Aug 07, 2014 30.14 30.21 30.00 30.12 57,104 +0.12(+0.40%)
Aug 06, 2014 29.94 30.18 29.70 30.00 125,149 -0.06(-0.20%)
Aug 05, 2014 29.45 30.20 29.28 30.06 121,410 +0.72(+2.45%)
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.