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, 2015 29.56 29.85 28.86 29.28 454,172 -0.27(-0.91%)
Nov 27, 2015 29.67 30.05 29.50 29.55 135,865 -0.35(-1.17%)
Nov 26, 2015 30.34 30.34 29.83 29.90 116,459 -0.34(-1.12%)
Nov 25, 2015 29.54 30.36 29.50 30.24 455,552 +0.49(+1.65%)
Nov 24, 2015 30.39 30.45 29.65 29.75 343,371 -0.54(-1.78%)
Nov 23, 2015 30.45 30.29 403,622 +0.32(+1.07%)
Nov 20, 2015 30.27 30.59 29.85 29.97 259,909 -0.26(-0.86%)
Nov 19, 2015 30.62 30.63 29.90 30.23 296,316 -0.52(-1.69%)
Nov 18, 2015 30.87 30.97 30.13 30.75 282,643 -0.05(-0.16%)
Nov 17, 2015 31.00 31.37 30.75 30.80 757,217 -0.18(-0.58%)
Nov 16, 2015 30.40 30.99 30.23 30.98 300,254 +0.58(+1.91%)
Nov 13, 2015 30.52 30.62 29.82 30.40 222,206 +0.00(+0.00%)
Nov 12, 2015 30.54 30.72 30.25 30.40 0 -0.10(-0.33%)
Nov 11, 2015 30.98 31.06 30.32 30.50 202,139 -0.30(-0.97%)
Nov 10, 2015 30.79 31.23 30.32 30.80 319,683 +0.11(+0.36%)
Nov 09, 2015 30.46 31.01 30.28 30.69 646,289 +0.55(+1.82%)
Nov 06, 2015 31.09 31.23 29.75 30.14 633,021 -1.02(-3.27%)
Nov 05, 2015 32.11 32.11 31.05 31.16 580,804 -0.76(-2.38%)
Nov 04, 2015 32.18 32.20 31.73 31.92 313,334 -0.27(-0.84%)
Nov 03, 2015 32.10 32.24 32.01 32.19 286,528 +0.15(+0.47%)
Nov 02, 2015 32.20 32.20 31.93 32.04 157,984 -0.10(-0.31%)
Oct 30, 2015 32.06 32.29 31.78 32.14 379,437 +0.01(+0.03%)
Oct 29, 2015 31.99 32.26 31.85 32.13 422,603 +0.05(+0.16%)
Oct 28, 2015 31.80 32.21 31.53 32.08 267,894 +0.50(+1.58%)
Oct 27, 2015 32.24 32.24 31.01 31.58 573,312 -0.66(-2.05%)
Oct 26, 2015 32.35 32.43 32.10 32.24 318,207 -0.08(-0.25%)
Oct 23, 2015 32.49 32.50 32.32 32.32 282,434 -0.10(-0.31%)
Oct 22, 2015 32.47 32.55 32.34 32.42 352,940 -0.03(-0.09%)
Oct 21, 2015 32.42 32.50 32.37 32.45 343,213 +0.03(+0.09%)
Oct 20, 2015 32.50 32.60 32.38 32.42 335,872 -0.05(-0.15%)
Oct 19, 2015 32.47 32.51 32.40 32.47 323,681 -0.05(-0.15%)
Oct 16, 2015 32.45 32.66 32.42 32.52 778,244 +0.05(+0.15%)
Oct 15, 2015 32.45 32.48 32.39 32.47 589,839 +0.05(+0.15%)
Oct 14, 2015 32.30 32.50 32.20 32.42 1,536,630 -1.89(-5.51%)
Oct 13, 2015 34.45 34.70 34.20 34.31 137,490 -0.50(-1.44%)
Oct 09, 2015 34.81 34.81 34.81 0 +0.18(+0.52%)
Oct 08, 2015 34.88 35.27 34.47 34.63 204,873 -0.37(-1.06%)
Oct 07, 2015 34.58 35.23 34.50 35.00 169,446 +0.52(+1.51%)
Oct 06, 2015 34.59 34.94 34.32 34.48 192,680 -0.10(-0.29%)
Oct 05, 2015 33.50 34.77 33.41 34.58 258,617 +1.43(+4.31%)
Oct 02, 2015 31.34 33.21 31.32 33.15 315,739 +1.74(+5.54%)
Oct 01, 2015 31.68 32.13 31.07 31.41 178,264 +0.09(+0.29%)
Sep 30, 2015 30.80 31.40 30.50 31.32 190,637 +0.60(+1.95%)
Sep 29, 2015 31.43 31.50 30.41 30.72 455,998 -0.44(-1.41%)
Sep 28, 2015 32.13 32.58 31.10 31.16 214,859 -1.46(-4.48%)
Sep 25, 2015 32.61 32.83 32.20 32.62 190,758 +0.25(+0.77%)
Sep 24, 2015 32.48 32.67 32.03 32.37 189,768 -0.07(-0.22%)
Sep 23, 2015 32.19 33.28 32.19 32.44 196,183 +0.08(+0.25%)
Sep 22, 2015 31.74 32.40 31.69 32.36 172,939 +0.40(+1.25%)
Sep 21, 2015 32.00 32.42 31.79 31.96 293,220 +0.15(+0.47%)
Sep 18, 2015 31.62 32.12 31.40 31.81 226,643 -0.13(-0.41%)
Sep 17, 2015 31.79 32.24 31.65 31.94 131,249 +0.19(+0.60%)
Sep 16, 2015 31.61 32.16 31.61 31.75 163,884 +0.27(+0.86%)
Sep 15, 2015 31.58 31.91 31.35 31.48 149,620 -0.11(-0.35%)
Sep 14, 2015 31.99 32.45 31.55 31.59 181,540 -0.36(-1.13%)
Sep 11, 2015 33.65 33.65 31.85 31.95 190,466 -1.63(-4.85%)
Sep 10, 2015 33.28 33.79 33.00 33.58 130,473 +0.13(+0.39%)
Sep 09, 2015 33.99 34.15 33.32 33.45 216,528 -0.17(-0.51%)
Sep 08, 2015 34.40 34.40 33.57 33.62 123,872 -0.22(-0.65%)
Sep 04, 2015 33.84 33.84 33.84 0 -0.07(-0.21%)
Sep 03, 2015 33.26 34.56 33.08 33.91 219,011 +0.76(+2.29%)
Sep 02, 2015 32.69 33.73 32.03 33.15 278,592 +0.69(+2.13%)
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.