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 09, 2018 31.88 31.88 0 +0.00(+0.00%)
Nov 08, 2018 32.36 32.45 32.03 32.28 687,030 -0.11(-0.34%)
Nov 07, 2018 32.27 32.75 31.98 32.39 1,307,802 +0.14(+0.43%)
Nov 06, 2018 31.69 32.43 31.69 32.25 832,506 +0.72(+2.28%)
Nov 05, 2018 30.58 31.66 30.56 31.53 836,201 +0.89(+2.90%)
Nov 02, 2018 30.90 31.08 30.21 30.64 699,618 -0.20(-0.65%)
Nov 01, 2018 30.51 30.89 30.29 30.84 664,339 +0.37(+1.21%)
Oct 31, 2018 29.94 30.71 29.94 30.47 657,869 +0.66(+2.21%)
Oct 30, 2018 29.85 30.04 29.39 29.81 507,502 -0.30(-1.00%)
Oct 29, 2018 30.83 31.07 29.86 30.11 407,748 -0.66(-2.14%)
Oct 26, 2018 30.40 30.86 29.78 30.77 715,807 +0.16(+0.52%)
Oct 25, 2018 31.05 31.21 30.51 30.61 502,093 -0.33(-1.07%)
Oct 24, 2018 31.64 31.78 30.83 30.94 599,570 -0.81(-2.55%)
Oct 23, 2018 31.51 31.82 30.80 31.75 630,937 +0.12(+0.38%)
Oct 22, 2018 32.12 32.25 31.60 31.63 593,769 -0.40(-1.25%)
Oct 19, 2018 31.78 32.43 31.78 32.03 442,484 +0.36(+1.14%)
Oct 18, 2018 31.61 31.88 31.53 31.67 346,754 -0.05(-0.16%)
Oct 17, 2018 32.25 32.28 31.60 31.72 681,760 -0.59(-1.83%)
Oct 16, 2018 31.55 32.39 31.39 32.31 500,481 +0.85(+2.70%)
Oct 15, 2018 31.36 31.70 31.20 31.46 406,150 +0.20(+0.64%)
Oct 12, 2018 31.63 31.63 30.88 31.26 578,358 +0.12(+0.39%)
Oct 11, 2018 31.52 31.75 31.02 31.14 905,784 -0.75(-2.35%)
Oct 10, 2018 32.50 32.50 31.80 31.89 1,062,637 -0.64(-1.97%)
Oct 09, 2018 32.49 32.84 32.43 32.53 725,029 -0.03(-0.09%)
Oct 05, 2018 32.56 32.56 32.56 0 -0.17(-0.52%)
Oct 04, 2018 32.41 32.73 32.21 32.73 395,626 +0.34(+1.05%)
Oct 03, 2018 32.00 32.47 31.81 32.39 503,566 +0.45(+1.41%)
Oct 02, 2018 31.74 32.03 31.54 31.94 437,668 +0.17(+0.54%)
Oct 01, 2018 31.39 31.97 31.29 31.77 448,824 +0.40(+1.28%)
Sep 28, 2018 31.67 31.79 31.22 31.37 1,149,337 -0.43(-1.35%)
Sep 27, 2018 31.70 31.94 31.69 31.80 417,097 +0.17(+0.54%)
Sep 26, 2018 32.02 32.07 31.51 31.63 959,691 -0.52(-1.62%)
Sep 25, 2018 32.85 32.90 32.08 32.15 541,806 -0.80(-2.43%)
Sep 24, 2018 33.20 33.56 32.81 32.95 801,733 -0.44(-1.32%)
Sep 21, 2018 33.25 33.54 33.14 33.39 732,400 +0.07(+0.21%)
Sep 20, 2018 33.54 33.62 33.12 33.32 699,502 -0.20(-0.60%)
Sep 19, 2018 33.40 33.64 33.16 33.52 994,030 +0.03(+0.09%)
Sep 18, 2018 32.89 33.54 32.89 33.49 1,667,778 +0.84(+2.57%)
Sep 17, 2018 32.49 32.91 32.47 32.65 212,669 +0.16(+0.49%)
Sep 14, 2018 32.68 32.68 32.32 32.49 289,505 -0.13(-0.40%)
Sep 13, 2018 32.71 32.71 32.51 32.62 198,460 -0.07(-0.21%)
Sep 12, 2018 33.00 33.00 32.56 32.69 226,127 -0.19(-0.58%)
Sep 11, 2018 32.56 32.99 32.47 32.88 250,711 +0.24(+0.74%)
Sep 10, 2018 32.92 33.02 32.62 32.64 168,886 -0.21(-0.64%)
Sep 07, 2018 32.77 32.87 32.47 32.85 219,736 +0.01(+0.03%)
Sep 06, 2018 33.13 33.29 32.78 32.84 199,465 -0.36(-1.08%)
Sep 05, 2018 32.79 33.25 32.35 33.20 460,007 +0.36(+1.10%)
Sep 04, 2018 33.02 33.35 32.71 32.84 570,466 -0.04(-0.12%)
Aug 31, 2018 32.88 32.88 32.88 0 -0.17(-0.51%)
Aug 30, 2018 32.94 33.09 32.62 33.05 233,381 +0.00(+0.00%)
Aug 29, 2018 33.42 33.42 33.00 33.05 335,359 -0.36(-1.08%)
Aug 28, 2018 33.59 33.62 33.21 33.41 241,556 -0.19(-0.57%)
Aug 27, 2018 33.72 33.79 33.53 33.60 525,424 -0.11(-0.33%)
Aug 24, 2018 33.97 33.97 33.53 33.71 511,227 -0.24(-0.71%)
Aug 23, 2018 33.78 34.12 33.59 33.95 249,484 +0.08(+0.24%)
Aug 22, 2018 33.81 34.06 33.78 33.87 263,410 +0.15(+0.44%)
Aug 21, 2018 33.92 34.29 33.70 33.72 554,193 -0.22(-0.65%)
Aug 20, 2018 33.37 34.04 33.32 33.94 722,768 +0.54(+1.62%)
Aug 17, 2018 32.92 33.45 32.92 33.40 466,008 +0.53(+1.61%)
Aug 16, 2018 32.99 33.14 32.87 32.87 501,754 -0.05(-0.15%)
Aug 15, 2018 33.07 33.11 32.61 32.92 503,905 -0.28(-0.84%)
Aug 14, 2018 33.00 33.22 32.72 33.20 423,568 +0.20(+0.61%)
Aug 13, 2018 33.00 33.18 32.84 33.00 439,445 -0.10(-0.30%)
Aug 10, 2018 33.00 33.28 32.96 33.10 452,770 -0.02(-0.06%)
Aug 09, 2018 32.62 33.14 32.61 33.12 707,865 +0.39(+1.19%)
Aug 08, 2018 32.90 32.92 32.51 32.73 468,366 -0.20(-0.61%)
Aug 07, 2018 33.00 33.28 32.76 32.93 692,549 +0.20(+0.61%)
Aug 03, 2018 32.73 32.73 32.73 0 +0.35(+1.08%)
Aug 02, 2018 32.28 32.49 32.05 32.38 449,608 +0.00(+0.00%)
Aug 01, 2018 32.52 32.57 32.26 32.38 382,568 -0.20(-0.61%)
Jul 31, 2018 32.34 32.64 32.31 32.58 390,363 +0.15(+0.46%)
Jul 30, 2018 32.38 32.49 32.24 32.43 212,584 +0.07(+0.22%)
Jul 27, 2018 32.58 32.67 32.22 32.36 300,820 -0.16(-0.49%)
Jul 26, 2018 32.28 32.60 32.08 32.52 303,737 +0.27(+0.84%)
Jul 25, 2018 32.31 32.59 32.13 32.25 335,653 -0.04(-0.12%)
Jul 24, 2018 32.13 32.42 32.12 32.29 300,982 +0.16(+0.50%)
Jul 23, 2018 32.20 32.30 31.96 32.13 314,953 -0.07(-0.22%)
Jul 20, 2018 32.64 32.70 32.10 32.20 461,010 -0.56(-1.71%)
Jul 19, 2018 32.42 32.98 32.33 32.76 685,986 +0.75(+2.34%)
Jul 18, 2018 32.20 32.20 31.90 32.01 412,254 -0.23(-0.71%)
Jul 17, 2018 32.64 32.68 32.17 32.24 505,275 -0.48(-1.47%)
Jul 16, 2018 32.80 32.80 32.46 32.72 661,494 -0.19(-0.58%)
Jul 13, 2018 32.90 33.05 32.79 32.91 467,539 -0.07(-0.21%)
Jul 12, 2018 32.64 33.01 32.34 32.98 608,680 +0.36(+1.10%)
Jul 11, 2018 32.20 32.63 32.13 32.62 774,082 +0.05(+0.15%)
Jul 10, 2018 32.17 32.59 32.14 32.57 432,585 +0.40(+1.24%)
Jul 09, 2018 32.48 32.49 31.98 32.17 404,170 -0.16(-0.49%)
Jul 06, 2018 31.72 32.48 31.54 32.33 478,627 +0.38(+1.19%)
Jul 05, 2018 32.44 32.61 31.75 31.95 649,099 -0.25(-0.78%)
Jul 04, 2018 32.05 32.59 32.03 32.20 623,562 +0.36(+1.13%)
Jul 03, 2018 31.42 32.16 31.42 31.84 906,573 -0.40(-1.24%)
Jun 29, 2018 32.24 32.24 32.24 0 +1.88(+6.19%)
Jun 28, 2018 29.35 30.77 29.24 30.36 1,437,238 +0.98(+3.34%)
Jun 27, 2018 29.70 29.93 29.32 29.38 371,778 -0.30(-1.01%)
Jun 26, 2018 29.10 29.81 29.10 29.68 499,767 +0.65(+2.24%)
Jun 25, 2018 29.29 29.37 29.03 29.03 767,643 -0.40(-1.36%)
Jun 22, 2018 29.40 29.59 29.37 29.43 592,940 +0.22(+0.75%)
Jun 21, 2018 29.40 29.42 29.05 29.21 474,182 -0.20(-0.68%)
Jun 20, 2018 29.46 29.65 29.33 29.41 505,425 +0.12(+0.41%)
Jun 19, 2018 29.66 29.73 29.24 29.29 550,391 -0.44(-1.48%)
Jun 18, 2018 29.35 29.75 29.34 29.73 511,478 +0.35(+1.19%)
Jun 15, 2018 29.82 29.38 29.38 1,515,128 -0.44(-1.48%)
Jun 14, 2018 29.54 29.86 29.45 29.82 465,277 +0.34(+1.15%)
Jun 13, 2018 29.49 29.64 29.28 29.48 480,500 -0.01(-0.03%)
Jun 12, 2018 29.32 29.53 29.19 29.49 511,622 +0.18(+0.61%)
Jun 11, 2018 28.58 29.46 28.58 29.31 662,499 +0.51(+1.77%)
Jun 08, 2018 28.73 28.84 28.63 28.80 278,786 -0.07(-0.24%)
Jun 07, 2018 28.60 28.92 28.55 28.87 395,626 +0.32(+1.12%)
Jun 06, 2018 28.40 28.55 322,651 -0.14(-0.49%)
Jun 05, 2018 28.26 28.83 28.26 28.69 550,568 +0.40(+1.41%)
Jun 04, 2018 28.17 28.46 28.16 28.29 351,292 -0.01(-0.04%)
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.