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, 2017 30.00 30.13 29.83 30.07 327,615 +0.13(+0.43%)
Oct 30, 2017 29.87 30.10 29.78 29.94 363,551 +0.07(+0.23%)
Oct 27, 2017 29.31 29.87 29.24 29.87 471,637 +0.59(+2.02%)
Oct 26, 2017 29.37 29.47 29.03 29.28 913,223 -0.11(-0.37%)
Oct 25, 2017 30.11 30.15 29.31 29.39 836,206 -0.89(-2.94%)
Oct 24, 2017 30.33 30.34 30.03 30.28 397,912 +0.11(+0.36%)
Oct 23, 2017 30.22 30.33 30.02 30.17 346,373 -0.03(-0.10%)
Oct 20, 2017 31.08 31.11 29.12 30.20 1,371,142 -0.99(-3.17%)
Oct 19, 2017 31.03 31.29 31.00 31.19 235,804 +0.08(+0.26%)
Oct 18, 2017 31.91 31.93 30.99 31.11 520,319 -0.70(-2.20%)
Oct 17, 2017 32.41 32.41 31.79 31.81 540,590 -0.66(-2.03%)
Oct 16, 2017 32.23 32.47 32.15 32.47 296,653 +0.32(+1.00%)
Oct 13, 2017 32.25 32.37 32.15 32.15 236,618 -0.07(-0.22%)
Oct 12, 2017 32.19 32.29 32.07 32.22 288,791 +0.01(+0.03%)
Oct 11, 2017 32.14 32.22 32.01 32.21 228,907 +0.10(+0.31%)
Oct 10, 2017 31.95 32.12 31.86 32.11 266,816 +0.23(+0.72%)
Oct 06, 2017 32.10 32.10 31.81 31.88 211,328 -0.21(-0.65%)
Oct 05, 2017 32.00 32.15 31.92 32.09 253,345 +0.04(+0.12%)
Oct 04, 2017 32.15 32.27 32.01 32.05 574,999 -0.22(-0.68%)
Oct 03, 2017 32.26 32.33 32.11 32.27 162,964 -0.01(-0.03%)
Oct 02, 2017 32.05 32.30 31.97 32.28 302,025 +0.14(+0.44%)
Sep 29, 2017 32.09 32.19 31.95 32.14 307,220 +0.04(+0.12%)
Sep 28, 2017 32.10 32.17 32.05 32.10 231,729 +0.06(+0.19%)
Sep 27, 2017 32.14 32.14 31.89 32.04 286,720 +0.08(+0.25%)
Sep 26, 2017 31.94 32.17 31.90 31.96 206,816 +0.01(+0.03%)
Sep 25, 2017 31.59 32.00 31.56 31.95 231,515 +0.43(+1.36%)
Sep 22, 2017 31.75 31.78 31.37 31.52 220,227 -0.14(-0.44%)
Sep 21, 2017 31.73 31.75 31.55 31.66 170,717 -0.06(-0.19%)
Sep 20, 2017 31.74 31.79 31.54 31.72 246,587 +0.09(+0.28%)
Sep 19, 2017 31.23 31.70 31.17 31.63 202,178 +0.44(+1.41%)
Sep 18, 2017 31.37 31.37 30.97 31.19 271,100 -0.08(-0.26%)
Sep 15, 2017 31.22 31.37 31.07 31.27 336,532 -0.01(-0.03%)
Sep 14, 2017 31.00 31.36 30.93 31.28 257,061 +0.38(+1.23%)
Sep 13, 2017 30.95 30.96 30.80 30.90 275,770 -0.02(-0.06%)
Sep 12, 2017 30.96 30.97 30.71 30.92 151,786 +0.01(+0.03%)
Sep 11, 2017 31.16 31.16 30.85 30.91 164,350 -0.18(-0.58%)
Sep 08, 2017 31.25 31.25 30.96 31.09 266,826 -0.11(-0.35%)
Sep 07, 2017 31.15 31.32 31.04 31.20 164,597 +0.03(+0.10%)
Sep 06, 2017 31.16 31.28 31.02 31.17 248,722 +0.14(+0.45%)
Sep 05, 2017 31.23 31.23 30.80 31.03 259,616 -0.10(-0.32%)
Sep 01, 2017 30.87 31.14 30.87 31.13 147,163 +0.16(+0.52%)
Aug 31, 2017 30.79 31.04 30.79 30.97 254,662 +0.16(+0.52%)
Aug 30, 2017 30.68 30.90 30.66 30.81 171,445 +0.05(+0.16%)
Aug 29, 2017 30.61 30.78 30.58 30.76 197,229 -0.12(-0.39%)
Aug 28, 2017 31.00 31.00 30.74 30.88 273,369 -0.03(-0.10%)
Aug 25, 2017 30.90 30.93 30.74 30.91 161,937 +0.13(+0.42%)
Aug 24, 2017 30.96 30.96 30.77 30.78 167,616 -0.10(-0.32%)
Aug 23, 2017 30.55 30.98 30.53 30.88 223,874 +0.35(+1.15%)
Aug 22, 2017 30.45 30.69 30.41 30.53 344,392 +0.11(+0.36%)
Aug 21, 2017 30.90 30.90 30.36 30.42 423,969 -0.56(-1.81%)
Aug 18, 2017 31.02 31.11 30.92 30.98 228,447 -0.07(-0.23%)
Aug 17, 2017 31.21 31.28 31.01 31.05 237,674 -0.16(-0.51%)
Aug 16, 2017 31.59 31.60 31.11 31.21 298,172 -0.18(-0.57%)
Aug 15, 2017 31.71 31.84 31.31 31.39 241,931 -0.26(-0.82%)
Aug 14, 2017 31.88 32.08 31.64 31.65 228,751 -0.12(-0.38%)
Aug 11, 2017 31.70 31.80 31.60 31.77 191,877 -0.01(-0.03%)
Aug 10, 2017 32.02 32.06 31.71 31.78 234,053 -0.14(-0.44%)
Aug 09, 2017 32.38 32.52 31.89 31.92 379,167 -0.35(-1.08%)
Aug 08, 2017 32.50 32.59 32.17 32.27 216,934 -0.24(-0.74%)
Aug 04, 2017 32.45 32.55 32.23 32.51 262,718 +0.12(+0.37%)
Aug 03, 2017 32.52 32.52 32.18 32.39 562,598 -0.04(-0.12%)
Aug 02, 2017 32.19 32.53 32.18 32.43 398,067 +0.25(+0.78%)
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.