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, 2012 23.08 23.10 23.00 23.05 96,875 -0.01(-0.04%)
Nov 29, 2012 23.07 23.09 23.00 23.06 50,183 +0.09(+0.39%)
Nov 28, 2012 23.10 23.10 22.86 22.97 79,557 -0.21(-0.91%)
Nov 27, 2012 23.14 23.21 23.05 23.18 104,821 +0.04(+0.17%)
Nov 26, 2012 23.12 23.20 23.04 23.14 43,232 +0.09(+0.39%)
Nov 24, 2012 23.06 23.15 22.96 23.05 66,599 +0.00(+0.00%)
Nov 23, 2012 23.06 23.15 22.96 23.05 66,599 -0.02(-0.09%)
Nov 22, 2012 23.07 23.07 23.01 23.07 24,153 +0.05(+0.22%)
Nov 21, 2012 23.01 23.10 22.96 23.02 53,452 +0.00(+0.00%)
Nov 20, 2012 23.00 23.10 22.83 23.02 91,953 -0.01(-0.04%)
Nov 19, 2012 22.97 23.09 22.58 23.03 74,444 +0.20(+0.88%)
Nov 16, 2012 22.88 23.07 22.78 22.83 57,664 -0.02(-0.09%)
Nov 15, 2012 23.01 23.10 22.63 22.85 99,101 -0.24(-1.04%)
Nov 14, 2012 23.20 23.25 22.96 23.09 211,759 -0.15(-0.65%)
Nov 13, 2012 23.28 23.32 23.21 23.24 52,996 -0.02(-0.09%)
Nov 12, 2012 23.28 23.30 23.24 23.26 21,191 +0.02(+0.09%)
Nov 09, 2012 23.30 23.32 23.19 23.24 32,123 -0.06(-0.26%)
Nov 08, 2012 23.28 23.30 23.21 23.30 53,780 +0.06(+0.26%)
Nov 07, 2012 23.33 23.35 23.24 23.24 27,550 -0.01(-0.04%)
Nov 06, 2012 23.32 23.37 23.25 23.25 50,376 -0.05(-0.21%)
Nov 05, 2012 23.33 23.33 23.25 23.30 39,319 +0.05(+0.22%)
Nov 02, 2012 23.37 23.37 23.24 23.25 69,025 -0.14(-0.60%)
Nov 01, 2012 23.28 23.41 23.20 23.39 112,995 +0.14(+0.60%)
Oct 31, 2012 23.14 23.37 23.14 23.25 63,807 +0.08(+0.35%)
Oct 30, 2012 23.18 23.18 23.12 23.17 26,951 +0.00(+0.00%)
Oct 29, 2012 23.15 23.18 23.10 23.17 83,050 -0.01(-0.04%)
Oct 26, 2012 23.18 23.24 23.05 23.18 200,058 -0.64(-2.69%)
Oct 25, 2012 23.75 23.85 23.39 23.82 19,948 +0.33(+1.40%)
Oct 24, 2012 23.72 23.74 23.26 23.49 24,330 -0.07(-0.30%)
Oct 23, 2012 23.76 23.76 23.25 23.56 46,636 -0.30(-1.26%)
Oct 19, 2012 23.93 24.05 23.86 23.86 28,285 -0.18(-0.75%)
Oct 18, 2012 23.93 24.10 23.83 24.04 19,393 +0.06(+0.25%)
Oct 17, 2012 23.73 24.15 23.73 23.98 29,332 +0.22(+0.93%)
Oct 16, 2012 23.65 23.87 23.65 23.76 33,918 +0.15(+0.64%)
Oct 15, 2012 23.46 23.70 23.46 23.61 16,436 +0.06(+0.25%)
Oct 12, 2012 23.54 23.70 23.40 23.55 25,611 -0.08(-0.34%)
Oct 11, 2012 23.71 23.90 23.63 23.63 21,368 -0.08(-0.34%)
Oct 10, 2012 23.77 23.85 23.55 23.71 42,483 +0.01(+0.04%)
Oct 09, 2012 23.79 23.87 23.52 23.70 22,008 -0.08(-0.34%)
Oct 05, 2012 23.78 23.78 23.78 0 +0.00(+0.00%)
Oct 04, 2012 23.53 23.88 23.50 23.78 23,959 +0.36(+1.54%)
Oct 03, 2012 23.66 23.66 23.42 23.42 19,756 -0.24(-1.01%)
Oct 02, 2012 23.41 23.66 23.28 23.66 36,427 +0.21(+0.90%)
Oct 01, 2012 23.88 23.88 23.20 23.45 47,432 -0.06(-0.26%)
Sep 28, 2012 23.72 23.72 23.34 23.51 39,147 -0.12(-0.51%)
Sep 27, 2012 23.57 23.82 23.45 23.63 28,070 +0.10(+0.42%)
Sep 26, 2012 23.50 23.61 23.45 23.53 25,919 +0.03(+0.13%)
Sep 25, 2012 23.59 23.59 23.35 23.50 30,864 +0.01(+0.04%)
Sep 24, 2012 23.53 23.60 23.12 23.49 56,847 -0.04(-0.17%)
Sep 21, 2012 23.69 23.90 23.31 23.53 243,370 -0.13(-0.55%)
Sep 20, 2012 23.00 23.88 23.00 23.66 58,996 +0.72(+3.14%)
Sep 19, 2012 22.72 23.17 22.67 22.94 37,444 +0.35(+1.55%)
Sep 18, 2012 22.43 22.78 22.43 22.59 49,863 +0.07(+0.31%)
Sep 17, 2012 22.50 22.63 22.42 22.52 32,123 +0.04(+0.18%)
Sep 14, 2012 22.42 22.82 22.40 22.48 39,275 +0.08(+0.36%)
Sep 13, 2012 22.45 22.63 22.05 22.40 69,892 +0.16(+0.72%)
Sep 12, 2012 22.29 22.40 22.23 22.24 81,705 -0.03(-0.13%)
Sep 11, 2012 22.21 22.30 22.12 22.27 43,928 +0.07(+0.32%)
Sep 10, 2012 22.19 22.27 22.03 22.20 92,030 +0.01(+0.05%)
Sep 07, 2012 22.15 22.24 22.11 22.19 44,470 +0.06(+0.27%)
Sep 06, 2012 22.20 22.36 22.00 22.13 54,665 -0.02(-0.09%)
Sep 05, 2012 22.02 22.38 22.01 22.15 44,496 +0.02(+0.09%)
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.