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 (%)
May 31, 2017 32.45 32.48 32.23 32.44 267,113 +0.03(+0.09%)
May 30, 2017 32.92 32.94 32.40 32.41 381,596 -0.39(-1.19%)
May 29, 2017 32.84 32.92 32.63 32.80 138,516 -0.08(-0.24%)
May 26, 2017 33.06 33.06 32.84 32.88 229,137 -0.07(-0.21%)
May 25, 2017 33.06 33.25 32.86 32.95 418,538 -0.11(-0.33%)
May 24, 2017 33.35 33.36 32.97 33.06 235,162 -0.23(-0.69%)
May 23, 2017 33.29 33.39 33.13 33.29 289,911 +0.08(+0.24%)
May 19, 2017 32.94 33.32 32.87 33.21 226,306 +0.46(+1.40%)
May 18, 2017 32.70 32.82 32.36 32.75 312,690 -0.03(-0.09%)
May 17, 2017 33.06 33.13 32.73 32.78 499,209 -0.33(-1.00%)
May 16, 2017 33.50 33.53 33.06 33.11 416,810 -0.35(-1.05%)
May 15, 2017 33.53 33.69 33.35 33.46 252,569 +0.14(+0.42%)
May 12, 2017 33.19 33.50 33.13 33.32 323,529 +0.24(+0.73%)
May 11, 2017 33.76 33.77 33.01 33.08 667,962 -0.71(-2.10%)
May 10, 2017 33.85 33.98 33.69 33.79 197,668 +0.05(+0.15%)
May 09, 2017 33.90 33.93 33.56 33.74 290,149 -0.11(-0.32%)
May 08, 2017 33.67 33.89 33.55 33.85 198,771 +0.30(+0.89%)
May 05, 2017 32.93 33.58 32.93 33.55 336,650 +0.62(+1.88%)
May 04, 2017 33.50 33.65 32.90 32.93 556,824 -0.69(-2.05%)
May 03, 2017 33.56 33.72 33.42 33.62 213,408 +0.13(+0.39%)
May 02, 2017 33.41 33.86 33.33 33.49 622,755 +0.02(+0.06%)
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.