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, 2015 30.80 31.40 30.50 31.32 190,637 +0.60(+1.95%)
Sep 29, 2015 31.43 31.50 30.41 30.72 455,998 -0.44(-1.41%)
Sep 28, 2015 32.13 32.58 31.10 31.16 214,859 -1.46(-4.48%)
Sep 25, 2015 32.61 32.83 32.20 32.62 190,758 +0.25(+0.77%)
Sep 24, 2015 32.48 32.67 32.03 32.37 189,768 -0.07(-0.22%)
Sep 23, 2015 32.19 33.28 32.19 32.44 196,183 +0.08(+0.25%)
Sep 22, 2015 31.74 32.40 31.69 32.36 172,939 +0.40(+1.25%)
Sep 21, 2015 32.00 32.42 31.79 31.96 293,220 +0.15(+0.47%)
Sep 18, 2015 31.62 32.12 31.40 31.81 226,643 -0.13(-0.41%)
Sep 17, 2015 31.79 32.24 31.65 31.94 131,249 +0.19(+0.60%)
Sep 16, 2015 31.61 32.16 31.61 31.75 163,884 +0.27(+0.86%)
Sep 15, 2015 31.58 31.91 31.35 31.48 149,620 -0.11(-0.35%)
Sep 14, 2015 31.99 32.45 31.55 31.59 181,540 -0.36(-1.13%)
Sep 11, 2015 33.65 33.65 31.85 31.95 190,466 -1.63(-4.85%)
Sep 10, 2015 33.28 33.79 33.00 33.58 130,473 +0.13(+0.39%)
Sep 09, 2015 33.99 34.15 33.32 33.45 216,528 -0.17(-0.51%)
Sep 08, 2015 34.40 34.40 33.57 33.62 123,872 -0.22(-0.65%)
Sep 04, 2015 33.84 33.84 33.84 0 -0.07(-0.21%)
Sep 03, 2015 33.26 34.56 33.08 33.91 219,011 +0.76(+2.29%)
Sep 02, 2015 32.69 33.73 32.03 33.15 278,592 +0.69(+2.13%)
Sep 01, 2015 32.55 32.82 31.90 32.46 165,312 -0.61(-1.84%)
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%)
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.