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, 2018 28.25 28.43 28.20 28.37 726,596 +0.07(+0.25%)
May 30, 2018 28.38 28.39 28.15 28.30 478,391 -0.09(-0.32%)
May 29, 2018 28.38 28.57 28.28 28.39 448,544 -0.27(-0.94%)
May 28, 2018 28.66 28.66 28.27 28.66 244,562 +0.09(+0.32%)
May 25, 2018 28.49 28.61 28.23 28.57 379,245 -0.02(-0.07%)
May 24, 2018 28.56 28.67 28.47 28.59 455,531 +0.14(+0.49%)
May 23, 2018 28.36 28.58 28.09 28.45 564,588 +0.02(+0.07%)
May 22, 2018 28.77 28.94 28.34 28.43 992,773 -0.52(-1.80%)
May 18, 2018 28.95 28.95 28.95 0 -0.52(-1.76%)
May 17, 2018 28.75 29.59 28.75 29.47 3,053,303 +1.49(+5.33%)
May 16, 2018 28.40 28.40 27.77 27.98 524,455 -0.34(-1.20%)
May 15, 2018 28.50 28.50 28.16 28.32 310,681 -0.10(-0.35%)
May 14, 2018 28.30 28.56 28.20 28.42 400,368 +0.21(+0.74%)
May 11, 2018 28.06 28.28 27.98 28.21 597,009 +0.28(+1.00%)
May 10, 2018 27.98 28.10 27.77 27.93 371,769 +0.15(+0.54%)
May 09, 2018 27.78 27.88 27.63 27.78 584,127 +0.18(+0.65%)
May 08, 2018 27.76 27.76 27.43 27.60 304,741 -0.15(-0.54%)
May 07, 2018 27.65 27.90 27.54 27.75 199,354 +0.25(+0.91%)
May 04, 2018 27.38 27.60 27.37 27.50 252,739 +0.11(+0.40%)
May 03, 2018 27.40 27.50 27.28 27.39 367,754 -0.03(-0.11%)
May 02, 2018 27.49 27.51 27.32 27.42 319,077 -0.08(-0.29%)
May 01, 2018 27.50 27.55 27.31 27.50 382,090 +0.04(+0.15%)
Apr 30, 2018 27.53 27.53 27.30 27.46 287,784 +0.04(+0.15%)
Apr 27, 2018 27.54 27.54 27.30 27.42 192,059 -0.15(-0.54%)
Apr 26, 2018 27.48 27.60 27.38 27.57 498,489 +0.16(+0.58%)
Apr 25, 2018 27.41 27.47 27.26 27.41 434,990 -0.07(-0.25%)
Apr 24, 2018 28.69 28.69 27.27 27.48 1,166,074 -1.25(-4.35%)
Apr 23, 2018 28.45 28.85 28.35 28.73 584,111 +0.41(+1.45%)
Apr 20, 2018 28.58 28.61 28.06 28.32 533,390 -0.12(-0.42%)
Apr 19, 2018 28.63 28.81 28.33 28.44 361,314 -0.16(-0.56%)
Apr 18, 2018 28.60 28.78 28.50 28.60 296,455 +0.18(+0.63%)
Apr 17, 2018 28.13 28.50 28.10 28.42 352,394 +0.40(+1.43%)
Apr 16, 2018 28.07 28.17 27.85 28.02 280,019 +0.10(+0.36%)
Apr 13, 2018 27.61 28.02 27.59 27.92 316,780 +0.36(+1.31%)
Apr 12, 2018 27.72 27.96 27.51 27.56 347,343 -0.09(-0.33%)
Apr 11, 2018 27.73 27.83 27.62 27.65 248,198 -0.10(-0.36%)
Apr 10, 2018 27.90 28.03 27.70 27.75 416,839 +0.07(+0.25%)
Apr 09, 2018 27.68 27.92 27.43 27.68 472,936 +0.30(+1.10%)
Apr 06, 2018 27.90 28.12 27.33 27.38 551,318 -0.56(-2.00%)
Apr 05, 2018 27.67 28.12 27.64 27.94 381,886 +0.33(+1.20%)
Apr 04, 2018 27.23 27.68 27.05 27.61 360,373 +0.20(+0.73%)
Apr 03, 2018 27.84 27.95 27.35 27.41 447,616 -0.36(-1.30%)
Apr 02, 2018 27.95 28.07 27.61 27.77 378,867 -0.15(-0.54%)
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%)
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.