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 27, 2013 23.79 24.00 23.75 23.87 45,178 +0.03(+0.13%)
Sep 26, 2013 23.85 23.90 23.60 23.84 27,902 -0.06(-0.25%)
Sep 25, 2013 23.99 24.00 23.86 23.90 50,027 -0.10(-0.42%)
Sep 24, 2013 23.87 24.07 23.74 24.00 78,139 +0.23(+0.97%)
Sep 23, 2013 23.91 24.00 23.60 23.77 61,559 +0.07(+0.30%)
Sep 20, 2013 23.72 24.43 23.40 23.70 317,188 -0.04(-0.17%)
Sep 19, 2013 23.53 23.80 23.18 23.74 102,936 +0.15(+0.64%)
Sep 18, 2013 23.36 23.60 23.27 23.59 98,237 +0.34(+1.46%)
Sep 17, 2013 23.49 23.49 23.15 23.25 47,793 -0.20(-0.85%)
Sep 16, 2013 23.18 23.50 23.16 23.45 88,127 +0.36(+1.56%)
Sep 13, 2013 22.99 23.15 22.88 23.09 37,338 +0.10(+0.43%)
Sep 12, 2013 23.22 23.22 22.85 22.99 74,313 -0.18(-0.78%)
Sep 11, 2013 23.03 23.30 23.01 23.17 71,782 +0.13(+0.56%)
Sep 10, 2013 23.00 23.27 22.95 23.04 35,439 -0.01(-0.04%)
Sep 09, 2013 23.27 23.27 22.97 23.05 48,913 -0.14(-0.60%)
Sep 06, 2013 23.12 23.40 23.08 23.19 41,502 +0.02(+0.09%)
Sep 05, 2013 23.25 23.44 23.05 23.17 39,473 -0.04(-0.17%)
Sep 04, 2013 22.75 23.32 22.61 23.21 106,107 +0.40(+1.75%)
Sep 03, 2013 23.20 23.26 22.64 22.81 89,470 -0.45(-1.93%)
Aug 30, 2013 23.26 23.26 23.26 0 -0.22(-0.94%)
Aug 29, 2013 23.30 23.57 23.30 23.48 45,840 +0.17(+0.73%)
Aug 28, 2013 23.19 23.72 23.12 23.31 49,623 +0.12(+0.52%)
Aug 27, 2013 23.07 23.40 22.98 23.19 66,627 +0.02(+0.09%)
Aug 26, 2013 23.35 23.35 23.13 23.17 78,466 -0.18(-0.77%)
Aug 23, 2013 23.69 23.69 23.31 23.35 67,837 -0.36(-1.52%)
Aug 22, 2013 23.92 23.96 23.60 23.71 43,012 -0.13(-0.55%)
Aug 21, 2013 23.85 24.00 23.78 23.84 60,620 -0.06(-0.25%)
Aug 20, 2013 23.73 23.98 23.68 23.90 48,008 +0.25(+1.06%)
Aug 19, 2013 24.25 24.25 23.58 23.65 70,328 -0.36(-1.50%)
Aug 16, 2013 23.90 24.15 23.90 24.01 38,406 +0.04(+0.17%)
Aug 15, 2013 24.05 24.07 23.81 23.97 51,407 -0.08(-0.33%)
Aug 14, 2013 24.48 24.48 23.81 24.05 88,186 -0.43(-1.76%)
Aug 13, 2013 24.50 24.50 24.35 24.48 34,068 -0.02(-0.08%)
Aug 12, 2013 24.42 24.50 24.32 24.50 52,486 +0.06(+0.25%)
Aug 09, 2013 24.30 24.44 24.15 24.44 38,570 +0.14(+0.58%)
Aug 08, 2013 24.20 24.48 24.19 24.30 63,213 +0.20(+0.83%)
Aug 07, 2013 24.42 24.50 24.03 24.10 66,993 -0.35(-1.43%)
Aug 06, 2013 24.18 24.46 24.18 24.45 66,957 -0.05(-0.20%)
Aug 02, 2013 24.50 24.50 24.50 0 +0.01(+0.04%)
Aug 01, 2013 24.71 24.80 24.48 24.49 79,029 -0.06(-0.24%)
Jul 31, 2013 24.80 24.95 24.55 24.55 116,830 +0.03(+0.12%)
Jul 30, 2013 24.47 24.68 24.36 24.52 79,599 +0.10(+0.41%)
Jul 29, 2013 24.50 24.75 24.11 24.42 103,515 -0.15(-0.61%)
Jul 26, 2013 24.87 24.99 24.37 24.57 101,109 -0.28(-1.13%)
Jul 25, 2013 24.69 25.00 24.60 24.85 66,079 -0.09(-0.36%)
Jul 24, 2013 25.19 25.65 24.83 24.94 183,203 -0.01(-0.04%)
Jul 23, 2013 24.53 25.19 24.51 24.95 121,342 +0.55(+2.25%)
Jul 22, 2013 24.74 24.75 24.20 24.40 59,570 -0.20(-0.81%)
Jul 19, 2013 24.42 24.83 24.42 24.60 26,316 +0.19(+0.78%)
Jul 18, 2013 24.40 24.69 24.35 24.41 45,532 +0.07(+0.29%)
Jul 17, 2013 24.55 24.65 24.17 24.34 46,331 -0.16(-0.65%)
Jul 16, 2013 24.63 24.75 24.37 24.50 53,730 -0.13(-0.53%)
Jul 15, 2013 24.93 24.93 24.61 24.63 37,541 -0.07(-0.28%)
Jul 12, 2013 24.94 24.94 24.59 24.70 24,732 -0.15(-0.60%)
Jul 11, 2013 24.73 24.94 24.65 24.85 69,496 +0.06(+0.24%)
Jul 10, 2013 24.72 24.95 24.60 24.79 48,751 -0.01(-0.04%)
Jul 09, 2013 24.79 24.81 24.56 24.80 50,237 +0.24(+0.98%)
Jul 08, 2013 24.26 24.72 24.20 24.56 40,651 +0.42(+1.74%)
Jul 05, 2013 24.02 24.30 23.91 24.14 45,035 +0.12(+0.50%)
Jul 04, 2013 24.00 24.15 23.93 24.02 20,508 +0.08(+0.33%)
Jul 03, 2013 24.02 24.29 23.75 23.94 26,974 -0.17(-0.71%)
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.