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 31, 2015 37.68 37.82 37.18 37.30 159,867 -0.50(-1.32%)
Mar 30, 2015 38.17 38.30 37.44 37.80 119,817 -0.20(-0.53%)
Mar 27, 2015 38.52 38.52 37.64 38.00 112,336 -0.55(-1.43%)
Mar 26, 2015 38.52 38.66 37.82 38.55 164,991 +0.05(+0.13%)
Mar 25, 2015 37.77 38.56 37.77 38.50 166,387 +0.43(+1.13%)
Mar 24, 2015 36.80 38.21 36.61 38.07 216,782 +1.26(+3.42%)
Mar 23, 2015 37.01 37.71 36.69 36.81 213,208 -0.38(-1.02%)
Mar 20, 2015 38.38 38.38 37.15 37.19 186,021 -0.82(-2.16%)
Mar 19, 2015 38.74 38.90 37.96 38.01 138,762 -0.64(-1.66%)
Mar 18, 2015 38.25 38.82 37.75 38.65 120,866 +0.35(+0.91%)
Mar 17, 2015 37.83 38.65 37.77 38.30 261,343 +0.81(+2.16%)
Mar 16, 2015 38.08 38.08 37.22 37.49 207,948 -0.25(-0.66%)
Mar 13, 2015 38.06 38.06 37.53 37.74 98,610 -0.23(-0.61%)
Mar 12, 2015 38.14 38.14 37.54 37.97 143,044 -0.03(-0.08%)
Mar 11, 2015 37.98 38.00 37.60 38.00 159,827 +0.24(+0.64%)
Mar 10, 2015 38.70 39.18 37.63 37.76 188,924 -1.01(-2.61%)
Mar 09, 2015 39.25 39.87 38.55 38.77 105,856 -0.43(-1.10%)
Mar 06, 2015 40.08 40.08 39.15 39.20 108,365 -0.72(-1.80%)
Mar 05, 2015 40.15 40.72 39.76 39.92 146,677 -0.41(-1.02%)
Mar 04, 2015 40.70 40.04 40.33 112,894 -0.37(-0.91%)
Mar 03, 2015 40.78 40.70 143,019 +0.37(+0.92%)
Mar 02, 2015 39.02 40.36 39.02 40.33 131,708 +0.87(+2.20%)
Feb 27, 2015 39.01 39.66 38.90 39.46 129,181 +0.22(+0.56%)
Feb 26, 2015 39.52 39.56 39.01 39.24 167,737 -0.59(-1.48%)
Feb 25, 2015 40.41 40.41 39.35 39.83 135,456 -0.54(-1.34%)
Feb 24, 2015 40.17 40.79 40.12 40.37 150,093 +0.06(+0.15%)
Feb 23, 2015 41.46 41.46 40.07 40.31 87,893 -0.80(-1.95%)
Feb 20, 2015 41.18 41.36 40.80 41.11 132,683 +0.21(+0.51%)
Feb 19, 2015 41.25 41.58 40.84 40.90 87,631 -0.56(-1.35%)
Feb 18, 2015 42.00 42.35 41.33 41.46 157,350 -0.44(-1.05%)
Feb 17, 2015 42.50 43.18 41.79 41.90 189,983 -0.61(-1.43%)
Feb 13, 2015 42.51 42.51 42.51 0 -1.34(-3.06%)
Feb 12, 2015 43.67 44.00 43.50 43.85 160,029 -0.02(-0.05%)
Feb 11, 2015 42.41 44.93 42.07 43.87 306,757 +2.02(+4.83%)
Feb 10, 2015 40.91 42.60 40.80 41.85 246,674 +0.70(+1.70%)
Feb 09, 2015 41.21 42.07 40.94 41.15 216,086 -0.22(-0.53%)
Feb 06, 2015 42.85 42.85 41.10 41.37 198,003 -1.44(-3.36%)
Feb 05, 2015 43.44 44.25 42.50 42.81 168,469 -0.45(-1.04%)
Feb 04, 2015 43.63 43.75 42.15 43.26 186,476 -0.38(-0.87%)
Feb 03, 2015 43.13 44.17 43.13 43.64 189,016 +0.52(+1.21%)
Feb 02, 2015 41.00 43.30 40.83 43.12 246,380 +1.95(+4.74%)
Jan 30, 2015 39.77 41.56 39.57 41.17 617,891 +0.88(+2.18%)
Jan 29, 2015 40.60 40.70 39.81 40.29 194,250 -0.32(-0.79%)
Jan 28, 2015 41.22 41.51 40.44 40.61 207,621 -0.82(-1.98%)
Jan 27, 2015 42.00 42.44 40.80 41.43 224,784 -0.84(-1.99%)
Jan 26, 2015 42.87 43.05 42.15 42.27 197,059 -0.72(-1.67%)
Jan 23, 2015 42.62 43.14 41.26 42.99 232,960 +0.40(+0.94%)
Jan 22, 2015 41.09 42.71 41.05 42.59 177,345 +1.71(+4.18%)
Jan 21, 2015 40.07 41.25 40.07 40.88 159,234 +0.70(+1.74%)
Jan 20, 2015 39.87 40.30 39.32 40.18 170,821 +0.21(+0.53%)
Jan 19, 2015 40.13 40.50 39.19 39.97 111,447 -0.26(-0.65%)
Jan 16, 2015 38.99 40.29 38.65 40.23 186,454 +1.22(+3.13%)
Jan 15, 2015 39.05 39.01 193,406 +1.56(+4.17%)
Jan 14, 2015 37.34 37.79 36.50 37.45 185,875 -0.40(-1.06%)
Jan 13, 2015 37.45 38.71 36.41 37.85 169,791 +0.37(+0.99%)
Jan 12, 2015 38.90 38.90 37.24 37.48 156,607 -1.57(-4.02%)
Jan 09, 2015 38.66 39.15 38.26 39.05 189,903 +0.27(+0.70%)
Jan 08, 2015 38.90 39.05 38.70 38.78 196,007 +0.22(+0.57%)
Jan 07, 2015 38.37 38.70 38.29 38.56 186,283 +0.11(+0.29%)
Jan 06, 2015 39.81 39.93 38.00 38.45 299,282 -1.44(-3.61%)
Jan 05, 2015 41.01 41.01 39.27 39.89 209,816 -1.19(-2.90%)
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.