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 (%)
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%)
Jun 01, 2018 28.39 28.53 28.25 28.30 318,020 -0.07(-0.25%)
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%)
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.