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 (%)
Aug 31, 2015 32.18 33.18 31.80 33.07 145,358 +0.89(+2.77%)
Aug 28, 2015 31.89 32.79 31.84 32.18 114,605 +0.10(+0.31%)
Aug 27, 2015 30.95 32.23 30.52 32.08 205,741 +2.15(+7.18%)
Aug 26, 2015 30.35 30.35 29.20 29.93 218,533 +0.20(+0.67%)
Aug 25, 2015 30.53 30.53 29.44 29.73 194,215 +0.35(+1.19%)
Aug 24, 2015 27.50 29.90 27.49 29.38 277,404 -1.32(-4.30%)
Aug 21, 2015 32.25 32.52 30.43 30.70 245,999 -1.47(-4.57%)
Aug 20, 2015 34.09 34.09 31.94 32.17 212,763 -2.13(-6.21%)
Aug 19, 2015 34.26 34.97 33.79 34.30 242,574 -0.18(-0.52%)
Aug 18, 2015 34.20 34.70 34.15 34.48 133,695 +0.17(+0.50%)
Aug 17, 2015 33.99 34.49 33.64 34.31 86,466 +0.27(+0.79%)
Aug 14, 2015 33.35 34.14 33.35 34.04 92,981 +0.59(+1.76%)
Aug 13, 2015 33.80 33.90 33.33 33.45 85,018 -0.35(-1.04%)
Aug 12, 2015 33.57 34.04 33.40 33.80 97,671 -0.17(-0.50%)
Aug 11, 2015 33.82 34.07 33.35 33.97 157,993 -0.14(-0.41%)
Aug 10, 2015 33.78 34.35 33.42 34.11 165,200 +0.64(+1.91%)
Aug 07, 2015 33.35 33.81 33.25 33.47 156,491 +0.10(+0.30%)
Aug 06, 2015 33.11 33.69 32.90 33.37 299,744 +0.44(+1.34%)
Aug 05, 2015 33.36 33.69 32.85 32.93 121,919 -0.20(-0.60%)
Aug 04, 2015 34.59 34.68 32.95 33.13 208,471 -1.35(-3.92%)
Jul 31, 2015 34.48 34.48 34.48 0 +0.34(+1.00%)
Jul 30, 2015 33.27 34.26 32.89 34.14 264,666 +1.19(+3.61%)
Jul 29, 2015 33.60 33.60 32.79 32.95 158,714 -0.71(-2.11%)
Jul 28, 2015 33.15 33.69 32.65 33.66 172,469 +0.36(+1.08%)
Jul 27, 2015 33.58 33.89 33.04 33.30 125,531 -0.43(-1.27%)
Jul 24, 2015 33.87 34.19 33.39 33.73 155,924 -0.26(-0.76%)
Jul 23, 2015 34.74 35.08 33.87 33.99 141,224 -0.71(-2.05%)
Jul 22, 2015 36.00 36.16 34.51 34.70 173,230 -1.34(-3.72%)
Jul 21, 2015 35.65 36.53 35.65 36.04 116,861 +0.11(+0.31%)
Jul 20, 2015 36.88 36.88 35.85 35.93 144,819 -0.71(-1.94%)
Jul 17, 2015 36.11 36.88 35.93 36.64 226,836 +1.37(+3.88%)
Jul 16, 2015 35.49 35.51 34.95 35.27 127,458 +0.29(+0.83%)
Jul 15, 2015 35.49 35.59 34.80 34.98 127,130 -0.20(-0.57%)
Jul 14, 2015 35.24 35.35 34.75 35.18 138,437 +0.28(+0.80%)
Jul 13, 2015 34.80 35.31 34.50 34.90 95,720 +0.35(+1.01%)
Jul 10, 2015 34.36 34.78 34.24 34.55 126,048 +0.20(+0.58%)
Jul 09, 2015 34.42 34.92 34.16 34.35 154,022 -0.01(-0.03%)
Jul 08, 2015 34.89 35.36 34.35 34.36 127,322 -0.29(-0.84%)
Jul 07, 2015 34.72 34.79 34.05 34.65 152,022 -0.14(-0.40%)
Jul 06, 2015 34.50 34.94 34.15 34.79 124,006 +0.03(+0.09%)
Jul 03, 2015 35.05 35.05 34.45 34.76 44,477 -0.28(-0.80%)
Jul 02, 2015 34.50 35.15 34.00 35.04 142,646 +0.51(+1.48%)
Jun 30, 2015 34.53 34.53 34.53 0 -0.29(-0.83%)
Jun 29, 2015 34.82 35.05 34.50 34.82 143,858 -0.29(-0.83%)
Jun 26, 2015 36.21 36.48 35.00 35.11 245,911 -1.46(-3.99%)
Jun 25, 2015 36.77 36.92 36.22 36.57 203,245 +0.18(+0.49%)
Jun 24, 2015 35.81 36.67 35.81 36.39 96,676 +0.43(+1.20%)
Jun 23, 2015 35.99 36.91 35.86 35.96 243,105 +0.36(+1.01%)
Jun 22, 2015 35.73 35.83 35.12 35.60 316,056 +0.90(+2.59%)
Jun 19, 2015 34.10 35.45 34.10 34.70 284,009 +1.01(+3.00%)
Jun 18, 2015 33.58 33.94 33.44 33.69 100,151 +0.25(+0.75%)
Jun 17, 2015 33.34 33.50 32.85 33.44 625,653 +0.11(+0.33%)
Jun 16, 2015 32.91 33.49 32.91 33.33 197,691 +0.12(+0.36%)
Jun 15, 2015 33.09 33.67 32.94 33.21 166,563 -0.13(-0.39%)
Jun 12, 2015 33.69 33.75 33.01 33.34 224,912 -0.35(-1.04%)
Jun 11, 2015 34.50 34.66 33.64 33.69 246,005 -1.12(-3.22%)
Jun 10, 2015 35.90 35.90 34.77 34.81 201,255 -0.92(-2.57%)
Jun 09, 2015 35.28 35.80 35.10 35.73 115,871 +0.45(+1.28%)
Jun 08, 2015 37.31 37.31 35.18 35.28 187,155 -2.07(-5.54%)
Jun 05, 2015 36.96 37.47 36.91 37.35 93,102 +0.43(+1.16%)
Jun 04, 2015 38.31 38.31 36.75 36.92 130,272 -1.55(-4.03%)
Jun 03, 2015 38.49 38.87 38.32 38.47 72,764 +0.08(+0.21%)
Jun 02, 2015 38.23 38.89 37.86 38.39 94,244 +0.02(+0.05%)
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.