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, 2017 28.40 30.07 28.20 29.86 3,995,499 +0.92(+3.18%)
Nov 29, 2017 29.26 29.30 28.91 28.94 420,160 -0.40(-1.36%)
Nov 28, 2017 29.59 29.63 29.31 29.34 634,704 -0.26(-0.88%)
Nov 27, 2017 30.33 30.34 29.57 29.60 422,324 -0.68(-2.25%)
Nov 24, 2017 30.04 30.37 29.95 30.28 206,627 +0.23(+0.77%)
Nov 23, 2017 29.92 30.16 29.87 30.05 157,779 +0.18(+0.60%)
Nov 22, 2017 29.99 29.99 29.70 29.87 229,526 +0.04(+0.13%)
Nov 21, 2017 29.66 29.86 29.57 29.83 406,563 +0.25(+0.85%)
Nov 20, 2017 29.40 29.66 29.31 29.58 312,825 +0.17(+0.58%)
Nov 17, 2017 29.33 29.45 29.26 29.41 251,142 +0.14(+0.48%)
Nov 16, 2017 29.49 29.49 29.06 29.27 239,146 -0.07(-0.24%)
Nov 15, 2017 29.40 29.42 28.94 29.34 395,980 -0.03(-0.10%)
Nov 14, 2017 29.72 29.72 29.31 29.37 279,146 -0.35(-1.18%)
Nov 13, 2017 29.75 29.91 29.44 29.72 318,032 -0.05(-0.17%)
Nov 10, 2017 29.85 29.86 29.58 29.77 343,179 +0.02(+0.07%)
Nov 09, 2017 29.65 29.79 29.31 29.75 462,777 +0.00(+0.00%)
Nov 08, 2017 29.59 29.85 29.42 29.75 353,783 +0.21(+0.71%)
Nov 07, 2017 29.42 29.60 29.37 29.54 422,788 +0.19(+0.65%)
Nov 06, 2017 29.21 29.54 29.15 29.35 556,113 +0.30(+1.03%)
Nov 03, 2017 28.98 29.14 27.93 29.05 939,644 +0.07(+0.24%)
Nov 02, 2017 30.52 30.64 28.95 28.98 1,114,194 -1.37(-4.51%)
Nov 01, 2017 30.21 30.36 29.98 30.35 318,036 +0.28(+0.93%)
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%)
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.