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 (%)
Mar 30, 2012 21.58 21.64 21.24 21.40 31,582 -0.09(-0.42%)
Mar 29, 2012 21.70 21.70 21.40 21.49 41,910 -0.27(-1.24%)
Mar 28, 2012 21.60 21.83 21.60 21.76 36,984 +0.24(+1.12%)
Mar 27, 2012 21.29 21.55 21.16 21.52 59,338 +0.34(+1.61%)
Mar 26, 2012 21.58 21.58 21.17 21.18 39,557 -0.22(-1.03%)
Mar 23, 2012 21.39 21.40 21.27 21.40 39,139 +0.14(+0.66%)
Mar 22, 2012 22.00 22.00 21.25 21.26 47,708 -0.80(-3.63%)
Mar 21, 2012 22.17 22.17 21.90 22.06 23,903 -0.09(-0.41%)
Mar 20, 2012 22.24 22.33 22.11 22.15 17,554 -0.04(-0.18%)
Mar 19, 2012 22.25 22.46 22.19 22.19 24,690 +0.03(+0.14%)
Mar 16, 2012 22.43 22.48 22.16 22.16 162,875 -0.12(-0.54%)
Mar 15, 2012 22.25 22.73 22.17 22.28 62,329 +0.16(+0.72%)
Mar 14, 2012 22.60 22.75 22.00 22.12 40,617 -0.48(-2.12%)
Mar 13, 2012 22.50 22.75 22.44 22.60 33,348 +0.14(+0.62%)
Mar 12, 2012 22.37 22.47 22.14 22.46 27,263 +0.00(+0.00%)
Mar 09, 2012 22.38 22.47 22.23 22.46 32,486 +0.17(+0.76%)
Mar 08, 2012 22.05 22.39 22.02 22.29 25,638 +0.26(+1.18%)
Mar 07, 2012 21.88 22.14 21.79 22.03 20,635 +0.24(+1.10%)
Mar 06, 2012 22.20 22.20 21.60 21.79 56,511 -0.41(-1.85%)
Mar 05, 2012 22.60 22.62 22.15 22.20 59,842 -0.45(-1.99%)
Mar 02, 2012 22.62 22.69 22.46 22.65 79,390 +0.14(+0.62%)
Mar 01, 2012 22.58 22.60 22.40 22.51 24,409 -0.07(-0.31%)
Feb 29, 2012 22.53 22.60 22.29 22.58 154,827 +0.18(+0.80%)
Feb 28, 2012 22.01 22.73 21.93 22.40 62,141 +0.40(+1.82%)
Feb 27, 2012 22.53 22.53 21.49 22.00 113,883 -0.27(-1.21%)
Feb 24, 2012 22.53 22.53 22.18 22.27 70,497 -0.17(-0.76%)
Feb 23, 2012 22.18 22.62 22.06 22.44 91,079 +0.43(+1.95%)
Feb 22, 2012 22.41 22.51 21.98 22.01 62,072 -0.32(-1.43%)
Feb 21, 2012 22.45 22.70 22.25 22.33 46,056 +0.12(+0.54%)
Feb 17, 2012 22.21 22.21 22.21 0 -0.19(-0.85%)
Feb 16, 2012 22.32 22.45 22.11 22.40 64,462 +0.07(+0.31%)
Feb 15, 2012 22.30 22.45 22.20 22.33 32,391 +0.03(+0.13%)
Feb 14, 2012 22.45 22.45 22.13 22.30 30,250 -0.09(-0.40%)
Feb 13, 2012 22.40 22.45 22.31 22.39 35,803 -0.01(-0.04%)
Feb 10, 2012 22.39 22.54 22.03 22.40 50,785 +0.09(+0.40%)
Feb 09, 2012 22.44 22.89 22.25 22.31 78,416 +0.01(+0.04%)
Feb 08, 2012 22.20 22.35 22.10 22.30 77,218 +0.24(+1.09%)
Feb 07, 2012 21.91 22.22 21.91 22.06 68,519 +0.21(+0.96%)
Feb 06, 2012 21.85 21.85 21.70 21.85 26,535 +0.15(+0.69%)
Feb 03, 2012 21.60 21.87 21.59 21.70 44,475 +0.10(+0.46%)
Feb 02, 2012 21.52 21.71 21.52 21.60 21,704 -0.02(-0.09%)
Feb 01, 2012 21.62 21.73 21.50 21.62 40,065 +0.05(+0.23%)
Jan 31, 2012 21.27 21.68 21.27 21.57 42,899 +0.41(+1.94%)
Jan 30, 2012 21.48 21.48 21.12 21.16 35,973 -0.37(-1.72%)
Jan 27, 2012 21.40 21.75 21.31 21.53 42,157 +0.13(+0.61%)
Jan 26, 2012 21.39 21.50 21.30 21.40 37,333 +0.13(+0.61%)
Jan 25, 2012 21.25 21.60 21.20 21.27 47,097 -0.05(-0.23%)
Jan 24, 2012 21.50 21.72 21.25 21.32 36,697 -0.18(-0.84%)
Jan 23, 2012 21.30 21.79 21.25 21.50 38,141 +0.20(+0.94%)
Jan 20, 2012 21.16 21.40 21.12 21.30 48,979 +0.21(+1.00%)
Jan 19, 2012 21.15 21.75 21.06 21.09 65,237 +0.03(+0.14%)
Jan 18, 2012 21.39 21.40 21.06 21.06 45,570 -0.35(-1.63%)
Jan 17, 2012 21.29 21.45 21.26 21.41 57,756 +0.12(+0.56%)
Jan 16, 2012 21.30 21.37 21.20 21.29 84,309 +0.07(+0.33%)
Jan 13, 2012 21.30 21.42 21.20 21.22 23,892 -0.08(-0.38%)
Jan 12, 2012 21.40 21.60 21.16 21.30 61,755 -0.07(-0.33%)
Jan 11, 2012 22.00 22.00 21.37 21.37 84,326 -0.63(-2.86%)
Jan 10, 2012 21.56 22.00 21.56 22.00 122,599 +0.54(+2.52%)
Jan 09, 2012 21.25 21.59 21.06 21.46 77,618 +0.21(+0.99%)
Jan 06, 2012 20.72 21.25 20.57 21.25 46,291 +0.53(+2.56%)
Jan 05, 2012 20.24 20.85 20.15 20.72 33,556 +0.53(+2.63%)
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.