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 (%)
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%)
Nov 01, 2011 18.84 19.17 18.80 19.00 70,248 +0.13(+0.69%)
Oct 31, 2011 18.84 19.00 18.75 18.87 73,239 +0.00(+0.00%)
Oct 28, 2011 18.70 19.00 18.70 18.87 110,025 +0.16(+0.86%)
Oct 27, 2011 18.80 18.80 18.59 18.71 358,557 -0.03(-0.16%)
Oct 26, 2011 18.70 18.80 18.59 18.74 133,104 +0.07(+0.37%)
Oct 25, 2011 18.45 18.67 18.45 18.67 157,812 +0.17(+0.92%)
Oct 24, 2011 18.35 18.56 18.35 18.50 132,779 +0.15(+0.82%)
Oct 21, 2011 18.21 18.45 18.20 18.35 724,075 +0.09(+0.49%)
Oct 20, 2011 18.44 18.44 18.24 18.26 21,947 -0.18(-0.98%)
Oct 19, 2011 18.40 18.48 18.37 18.44 45,115 +0.09(+0.49%)
Oct 18, 2011 18.35 18.45 18.25 18.35 24,710 -0.03(-0.16%)
Oct 17, 2011 18.55 18.55 18.20 18.38 38,252 -0.06(-0.33%)
Oct 14, 2011 18.59 18.59 18.43 18.44 26,081 +0.09(+0.49%)
Oct 13, 2011 18.48 18.48 18.17 18.35 38,397 +0.04(+0.22%)
Oct 12, 2011 18.40 18.49 18.30 18.31 24,379 -0.08(-0.44%)
Oct 11, 2011 18.35 18.43 18.08 18.39 52,011 +0.01(+0.05%)
Oct 07, 2011 18.42 18.44 18.32 18.38 20,083 +0.03(+0.16%)
Oct 06, 2011 18.25 18.45 18.31 18.35 53,313 +0.06(+0.33%)
Oct 05, 2011 18.54 18.54 18.05 18.29 44,256 -0.26(-1.40%)
Oct 04, 2011 18.23 18.55 18.05 18.55 61,252 +0.28(+1.53%)
Oct 03, 2011 18.39 18.50 18.27 18.27 62,965 -0.13(-0.71%)
Sep 30, 2011 18.21 18.61 18.16 18.40 121,553 +0.24(+1.32%)
Sep 29, 2011 18.56 18.59 18.15 18.16 40,537 -0.23(-1.25%)
Sep 28, 2011 18.56 18.56 18.34 18.39 26,446 -0.13(-0.70%)
Sep 27, 2011 18.64 18.65 18.45 18.52 44,492 -0.10(-0.54%)
Sep 26, 2011 18.48 18.63 18.48 18.62 35,987 +0.07(+0.38%)
Sep 23, 2011 18.46 18.68 18.46 18.55 14,048 +0.05(+0.27%)
Sep 22, 2011 18.50 18.58 18.45 18.50 26,001 -0.06(-0.32%)
Sep 21, 2011 18.56 18.58 18.53 18.56 29,090 -0.02(-0.11%)
Sep 20, 2011 18.55 18.67 18.55 18.58 18,818 -0.01(-0.05%)
Sep 19, 2011 18.67 18.68 18.28 18.59 25,906 -0.02(-0.11%)
Sep 16, 2011 18.72 18.72 18.61 18.61 37,798 -0.12(-0.64%)
Sep 15, 2011 18.73 18.73 18.62 18.73 26,498 +0.08(+0.43%)
Sep 14, 2011 18.74 18.74 18.60 18.65 33,023 -0.03(-0.16%)
Sep 13, 2011 18.65 18.69 18.65 18.68 12,424 +0.00(+0.00%)
Sep 12, 2011 18.64 18.70 18.62 18.68 50,450 +0.04(+0.21%)
Sep 09, 2011 18.85 18.85 18.60 18.64 125,377 -0.36(-1.89%)
Sep 08, 2011 19.17 19.20 18.77 19.00 7,053 -0.20(-1.04%)
Sep 07, 2011 19.03 19.25 19.00 19.20 17,352 -0.04(-0.21%)
Sep 06, 2011 18.86 19.24 18.76 19.24 13,239 +0.31(+1.64%)
Sep 02, 2011 18.84 18.93 18.75 18.93 5,950 +0.08(+0.42%)
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.