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 29, 2018 27.92 27.92 27.92 0 -0.07(-0.25%)
Mar 28, 2018 28.05 28.09 27.86 27.99 349,122 -0.02(-0.07%)
Mar 27, 2018 28.14 28.24 27.85 28.01 363,832 +0.08(+0.29%)
Mar 26, 2018 27.95 28.33 27.78 27.93 324,151 +0.10(+0.36%)
Mar 23, 2018 28.46 28.50 27.82 27.83 547,895 -0.60(-2.11%)
Mar 22, 2018 28.90 28.90 28.23 28.43 758,190 -0.45(-1.56%)
Mar 21, 2018 28.99 29.07 28.63 28.88 473,526 +0.01(+0.03%)
Mar 20, 2018 28.78 29.14 28.78 28.87 1,165,697 +0.18(+0.63%)
Mar 19, 2018 28.18 28.70 28.15 28.69 827,157 +0.46(+1.63%)
Mar 16, 2018 27.25 28.74 27.25 28.23 1,694,217 +0.99(+3.63%)
Mar 15, 2018 27.48 27.61 26.60 27.24 959,946 -0.17(-0.62%)
Mar 14, 2018 27.43 27.54 27.31 27.41 324,943 +0.13(+0.48%)
Mar 13, 2018 27.26 27.39 27.12 27.28 286,600 +0.11(+0.40%)
Mar 12, 2018 27.20 27.25 26.97 27.17 349,459 +0.02(+0.07%)
Mar 09, 2018 26.81 27.16 26.78 27.15 353,544 +0.38(+1.42%)
Mar 08, 2018 26.66 26.91 26.45 26.77 427,391 +0.29(+1.10%)
Mar 07, 2018 26.58 26.81 26.46 26.48 274,905 -0.23(-0.86%)
Mar 06, 2018 26.71 26.85 26.52 26.71 271,457 +0.10(+0.38%)
Mar 05, 2018 26.53 26.76 26.43 26.61 407,614 +0.06(+0.23%)
Mar 02, 2018 26.62 26.70 26.51 26.55 300,766 -0.10(-0.38%)
Mar 01, 2018 26.86 27.07 26.61 26.65 640,382 -0.28(-1.04%)
Feb 28, 2018 27.45 27.46 26.92 26.93 1,267,882 -0.47(-1.72%)
Feb 27, 2018 27.79 27.79 27.33 27.40 379,359 -0.41(-1.47%)
Feb 26, 2018 27.90 27.94 27.41 27.81 645,569 +0.03(+0.11%)
Feb 23, 2018 27.70 27.88 27.58 27.78 396,883 +0.14(+0.51%)
Feb 22, 2018 27.97 28.00 27.62 27.64 467,842 -0.07(-0.25%)
Feb 21, 2018 27.44 28.10 27.38 27.71 702,243 +0.39(+1.43%)
Feb 20, 2018 27.82 27.82 27.22 27.32 808,458 -0.50(-1.80%)
Feb 16, 2018 27.82 27.82 27.82 0 +0.75(+2.77%)
Feb 15, 2018 27.00 27.25 26.87 27.07 462,975 +0.19(+0.71%)
Feb 14, 2018 26.98 26.53 26.88 567,327 -0.02(-0.07%)
Feb 13, 2018 26.90 574,711 -0.31(-1.14%)
Feb 12, 2018 27.09 27.28 26.88 27.21 819,803 +0.25(+0.93%)
Feb 09, 2018 26.94 27.15 26.36 26.96 892,925 +0.06(+0.22%)
Feb 08, 2018 27.35 27.51 26.90 26.90 541,090 -0.38(-1.39%)
Feb 07, 2018 27.34 27.42 26.99 27.28 677,282 -0.05(-0.18%)
Feb 06, 2018 27.33 27.56 26.99 27.33 822,040 -0.04(-0.15%)
Feb 05, 2018 27.21 27.74 27.11 27.37 597,421 -0.01(-0.04%)
Feb 02, 2018 27.85 27.86 27.28 27.38 737,491 -0.43(-1.55%)
Feb 01, 2018 28.13 28.13 27.50 27.81 872,715 -0.18(-0.64%)
Jan 31, 2018 28.03 28.21 27.81 27.99 1,481,060 +0.01(+0.04%)
Jan 30, 2018 28.30 28.30 27.94 27.98 710,168 -0.49(-1.72%)
Jan 29, 2018 28.72 28.72 28.38 28.47 582,548 -0.25(-0.87%)
Jan 26, 2018 29.06 29.07 28.70 28.72 678,986 -0.29(-1.00%)
Jan 25, 2018 29.39 29.39 29.00 29.01 816,160 -0.23(-0.79%)
Jan 24, 2018 29.44 29.44 29.20 29.24 458,930 -0.09(-0.31%)
Jan 23, 2018 29.63 29.63 29.30 29.33 443,375 -0.08(-0.27%)
Jan 22, 2018 29.49 29.49 29.15 29.41 631,390 +0.26(+0.89%)
Jan 19, 2018 29.18 29.29 29.02 29.15 532,561 +0.08(+0.28%)
Jan 18, 2018 29.40 29.40 29.02 29.07 318,217 -0.14(-0.48%)
Jan 17, 2018 29.22 29.26 29.07 29.21 338,026 -0.01(-0.03%)
Jan 16, 2018 29.40 29.40 29.11 29.22 314,879 -0.11(-0.38%)
Jan 15, 2018 29.30 29.45 29.21 29.33 263,580 +0.12(+0.41%)
Jan 12, 2018 29.16 29.21 28.96 29.21 458,854 +0.06(+0.21%)
Jan 11, 2018 29.24 29.24 29.00 29.15 702,862 +0.06(+0.21%)
Jan 10, 2018 29.52 29.07 29.09 771,694 -0.43(-1.46%)
Jan 09, 2018 29.88 29.88 29.48 29.52 882,270 -0.34(-1.14%)
Jan 08, 2018 30.10 30.10 29.74 29.86 407,238 -0.17(-0.57%)
Jan 05, 2018 30.26 30.27 29.99 30.03 352,064 -0.19(-0.63%)
Jan 04, 2018 30.06 30.22 30.00 30.22 358,740 +0.23(+0.77%)
Jan 03, 2018 30.11 30.15 29.90 29.99 299,744 -0.07(-0.23%)
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.