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 (%)
Sep 30, 2011 18.21 18.61 18.16 18.40 121,553 +0.24(+1.32%)
Sep 29, 2011 18.56 18.59 18.15 18.16 40,537 -0.23(-1.25%)
Sep 28, 2011 18.56 18.56 18.34 18.39 26,446 -0.13(-0.70%)
Sep 27, 2011 18.64 18.65 18.45 18.52 44,492 -0.10(-0.54%)
Sep 26, 2011 18.48 18.63 18.48 18.62 35,987 +0.07(+0.38%)
Sep 23, 2011 18.46 18.68 18.46 18.55 14,048 +0.05(+0.27%)
Sep 22, 2011 18.50 18.58 18.45 18.50 26,001 -0.06(-0.32%)
Sep 21, 2011 18.56 18.58 18.53 18.56 29,090 -0.02(-0.11%)
Sep 20, 2011 18.55 18.67 18.55 18.58 18,818 -0.01(-0.05%)
Sep 19, 2011 18.67 18.68 18.28 18.59 25,906 -0.02(-0.11%)
Sep 16, 2011 18.72 18.72 18.61 18.61 37,798 -0.12(-0.64%)
Sep 15, 2011 18.73 18.73 18.62 18.73 26,498 +0.08(+0.43%)
Sep 14, 2011 18.74 18.74 18.60 18.65 33,023 -0.03(-0.16%)
Sep 13, 2011 18.65 18.69 18.65 18.68 12,424 +0.00(+0.00%)
Sep 12, 2011 18.64 18.70 18.62 18.68 50,450 +0.04(+0.21%)
Sep 09, 2011 18.85 18.85 18.60 18.64 125,377 -0.36(-1.89%)
Sep 08, 2011 19.17 19.20 18.77 19.00 7,053 -0.20(-1.04%)
Sep 07, 2011 19.03 19.25 19.00 19.20 17,352 -0.04(-0.21%)
Sep 06, 2011 18.86 19.24 18.76 19.24 13,239 +0.31(+1.64%)
Sep 02, 2011 18.84 18.93 18.75 18.93 5,950 +0.08(+0.42%)
Sep 01, 2011 19.00 19.01 18.85 18.85 7,783 -0.16(-0.84%)
Aug 31, 2011 19.10 19.25 18.91 19.01 13,570 -0.01(-0.05%)
Aug 30, 2011 19.23 19.34 18.80 19.02 11,359 -0.21(-1.09%)
Aug 29, 2011 18.87 19.24 18.87 19.23 6,170 +0.24(+1.26%)
Aug 26, 2011 18.92 19.00 18.75 18.99 6,197 +0.06(+0.32%)
Aug 25, 2011 19.30 19.30 18.83 18.93 15,626 -0.32(-1.66%)
Aug 24, 2011 18.70 19.25 18.70 19.25 27,326 +0.38(+2.01%)
Aug 23, 2011 18.59 18.90 18.27 18.87 21,605 +0.50(+2.72%)
Aug 22, 2011 18.65 18.72 18.35 18.37 10,597 +0.03(+0.16%)
Aug 19, 2011 18.02 18.49 18.00 18.34 12,229 +0.10(+0.55%)
Aug 18, 2011 18.86 18.86 18.01 18.24 30,041 -0.64(-3.39%)
Aug 17, 2011 18.88 18.90 18.55 18.88 15,869 +0.18(+0.96%)
Aug 16, 2011 18.88 18.90 18.69 18.70 18,053 -0.19(-1.01%)
Aug 15, 2011 18.54 18.90 18.00 18.89 32,472 +0.44(+2.38%)
Aug 12, 2011 18.90 18.90 18.45 18.45 23,514 -0.34(-1.81%)
Aug 11, 2011 17.75 18.85 17.75 18.79 24,425 +0.89(+4.97%)
Aug 10, 2011 17.44 18.47 17.40 17.90 45,720 +0.39(+2.23%)
Aug 09, 2011 15.95 18.05 15.80 17.51 106,156 +1.94(+12.46%)
Aug 08, 2011 16.56 16.78 15.20 15.57 108,159 -1.88(-10.77%)
Aug 05, 2011 17.18 17.69 17.00 17.45 36,061 +0.02(+0.11%)
Aug 04, 2011 18.07 18.19 17.20 17.43 30,081 -0.57(-3.17%)
Aug 03, 2011 18.05 18.09 17.80 18.00 19,011 +0.02(+0.11%)
Aug 02, 2011 18.57 18.57 17.98 17.98 25,857 +0.00(+0.00%)
Jul 29, 2011 18.30 18.30 17.91 17.98 13,391 -0.36(-1.96%)
Jul 28, 2011 18.18 18.46 18.10 18.34 23,407 -0.12(-0.65%)
Jul 27, 2011 18.43 18.46 18.20 18.46 20,687 +0.06(+0.33%)
Jul 26, 2011 18.65 18.85 18.28 18.40 34,302 -0.31(-1.66%)
Jul 25, 2011 19.00 19.00 18.65 18.71 10,847 -0.19(-1.01%)
Jul 22, 2011 18.56 19.00 18.79 18.90 14,565 +0.18(+0.96%)
Jul 21, 2011 18.73 18.98 18.50 18.72 13,626 +0.20(+1.08%)
Jul 20, 2011 18.67 18.98 18.52 18.52 24,051 -0.13(-0.70%)
Jul 19, 2011 18.88 18.92 18.65 18.65 16,247 -0.10(-0.53%)
Jul 18, 2011 19.08 19.10 18.56 18.75 12,441 -0.35(-1.83%)
Jul 15, 2011 18.39 19.10 18.38 19.10 16,795 +0.82(+4.49%)
Jul 14, 2011 18.65 18.65 18.28 18.28 12,550 -0.35(-1.88%)
Jul 13, 2011 18.69 19.14 18.55 18.63 7,128 -0.02(-0.11%)
Jul 12, 2011 18.60 18.70 18.35 18.65 30,356 +0.16(+0.87%)
Jul 11, 2011 19.00 19.00 18.46 18.49 15,459 -0.71(-3.70%)
Jul 08, 2011 19.02 19.20 18.80 19.20 9,997 +0.02(+0.10%)
Jul 07, 2011 19.24 19.24 19.10 19.18 15,847 -0.05(-0.26%)
Jul 06, 2011 19.34 19.34 18.82 19.23 12,654 -0.11(-0.57%)
Jul 05, 2011 19.13 19.34 19.02 19.34 11,918 +0.31(+1.63%)
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.