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 28, 2012 23.72 23.72 23.34 23.51 39,147 -0.12(-0.51%)
Sep 27, 2012 23.57 23.82 23.45 23.63 28,070 +0.10(+0.42%)
Sep 26, 2012 23.50 23.61 23.45 23.53 25,919 +0.03(+0.13%)
Sep 25, 2012 23.59 23.59 23.35 23.50 30,864 +0.01(+0.04%)
Sep 24, 2012 23.53 23.60 23.12 23.49 56,847 -0.04(-0.17%)
Sep 21, 2012 23.69 23.90 23.31 23.53 243,370 -0.13(-0.55%)
Sep 20, 2012 23.00 23.88 23.00 23.66 58,996 +0.72(+3.14%)
Sep 19, 2012 22.72 23.17 22.67 22.94 37,444 +0.35(+1.55%)
Sep 18, 2012 22.43 22.78 22.43 22.59 49,863 +0.07(+0.31%)
Sep 17, 2012 22.50 22.63 22.42 22.52 32,123 +0.04(+0.18%)
Sep 14, 2012 22.42 22.82 22.40 22.48 39,275 +0.08(+0.36%)
Sep 13, 2012 22.45 22.63 22.05 22.40 69,892 +0.16(+0.72%)
Sep 12, 2012 22.29 22.40 22.23 22.24 81,705 -0.03(-0.13%)
Sep 11, 2012 22.21 22.30 22.12 22.27 43,928 +0.07(+0.32%)
Sep 10, 2012 22.19 22.27 22.03 22.20 92,030 +0.01(+0.05%)
Sep 07, 2012 22.15 22.24 22.11 22.19 44,470 +0.06(+0.27%)
Sep 06, 2012 22.20 22.36 22.00 22.13 54,665 -0.02(-0.09%)
Sep 05, 2012 22.02 22.38 22.01 22.15 44,496 +0.02(+0.09%)
Sep 04, 2012 22.49 22.49 21.64 22.13 339,229 -0.29(-1.29%)
Aug 31, 2012 22.42 22.42 22.42 0 -0.33(-1.45%)
Aug 30, 2012 23.15 23.15 22.70 22.75 75,779 -0.35(-1.52%)
Aug 29, 2012 23.74 23.78 23.05 23.10 34,467 -0.90(-3.75%)
Aug 27, 2012 24.09 24.09 23.80 24.00 12,951 +0.00(+0.00%)
Aug 24, 2012 24.14 24.30 23.95 24.00 20,793 -0.33(-1.36%)
Aug 23, 2012 24.24 24.33 23.55 24.33 23,221 +0.11(+0.45%)
Aug 22, 2012 24.25 24.29 24.04 24.22 13,970 +0.00(+0.00%)
Aug 21, 2012 23.95 24.22 23.95 24.22 24,931 +0.37(+1.55%)
Aug 20, 2012 23.48 23.85 23.40 23.85 36,729 +0.43(+1.84%)
Aug 17, 2012 23.65 23.85 23.35 23.42 19,479 -0.11(-0.47%)
Aug 16, 2012 23.83 23.83 23.43 23.53 23,696 -0.23(-0.97%)
Aug 15, 2012 23.57 23.78 23.53 23.76 17,615 +0.27(+1.15%)
Aug 14, 2012 23.45 23.73 23.44 23.49 24,204 +0.02(+0.09%)
Aug 13, 2012 23.19 23.54 23.19 23.47 9,676 +0.26(+1.12%)
Aug 11, 2012 23.26 23.40 22.89 23.21 32,792 +0.00(+0.00%)
Aug 10, 2012 23.26 23.40 22.89 23.21 32,792 +0.02(+0.09%)
Aug 09, 2012 23.53 23.53 23.12 23.19 23,430 -0.17(-0.73%)
Aug 08, 2012 23.59 23.69 23.36 23.36 16,876 -0.26(-1.10%)
Aug 07, 2012 23.58 23.74 23.38 23.62 17,809 +0.38(+1.64%)
Aug 03, 2012 23.24 23.24 23.24 0 +0.04(+0.17%)
Aug 02, 2012 23.09 23.98 23.08 23.20 71,134 +0.12(+0.52%)
Aug 01, 2012 23.19 23.52 23.06 23.08 26,185 -0.24(-1.03%)
Jul 31, 2012 23.55 23.60 23.10 23.32 37,781 -0.20(-0.85%)
Jul 30, 2012 22.97 23.53 22.95 23.52 24,607 +0.26(+1.12%)
Jul 27, 2012 22.73 23.26 22.60 23.26 35,067 +0.30(+1.31%)
Jul 26, 2012 22.93 23.11 22.92 22.96 52,256 +0.06(+0.26%)
Jul 25, 2012 22.90 23.04 22.84 22.90 26,993 -0.10(-0.43%)
Jul 24, 2012 23.05 23.14 22.94 23.00 25,869 -0.04(-0.17%)
Jul 23, 2012 22.73 23.05 22.73 23.04 22,826 +0.07(+0.30%)
Jul 20, 2012 22.95 23.09 22.85 22.97 59,500 +0.02(+0.09%)
Jul 19, 2012 23.33 23.60 22.46 22.95 98,658 -0.56(-2.38%)
Jul 18, 2012 23.40 23.63 23.27 23.51 22,543 +0.16(+0.69%)
Jul 17, 2012 23.75 23.75 23.00 23.35 45,086 -0.40(-1.68%)
Jul 16, 2012 23.75 23.75 23.40 23.75 22,262 +0.00(+0.00%)
Jul 13, 2012 24.24 24.24 23.43 23.75 26,403 -0.42(-1.74%)
Jul 12, 2012 24.23 24.30 23.79 24.17 17,538 -0.24(-0.98%)
Jul 11, 2012 23.47 24.50 23.43 24.41 58,822 +0.75(+3.17%)
Jul 10, 2012 23.48 23.84 23.40 23.66 12,756 +0.22(+0.94%)
Jul 09, 2012 22.96 23.57 22.96 23.44 20,691 +0.35(+1.52%)
Jul 06, 2012 22.96 23.39 22.95 23.09 20,925 +0.11(+0.48%)
Jul 05, 2012 23.31 23.31 22.70 22.98 38,182 -0.15(-0.65%)
Jul 04, 2012 23.57 23.57 22.90 23.13 22,063 -0.38(-1.62%)
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.