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 (%)
May 31, 2013 25.14 25.40 24.52 25.29 158,869 -0.03(-0.12%)
May 30, 2013 25.68 25.83 25.17 25.32 116,526 -0.33(-1.29%)
May 29, 2013 25.97 26.10 25.62 25.65 112,423 -0.41(-1.57%)
May 28, 2013 26.10 26.10 25.93 26.06 61,836 +0.03(+0.12%)
May 27, 2013 26.14 26.14 25.82 26.03 38,820 -0.03(-0.12%)
May 24, 2013 26.09 26.24 25.89 26.06 80,878 -0.05(-0.19%)
May 23, 2013 26.03 26.16 25.83 26.11 70,904 -0.17(-0.65%)
May 22, 2013 26.50 26.50 26.15 26.28 72,347 -0.22(-0.83%)
May 21, 2013 26.35 26.70 26.13 26.50 75,190 +0.15(+0.57%)
May 17, 2013 26.35 26.35 26.35 0 +0.18(+0.69%)
May 16, 2013 26.14 26.34 26.10 26.17 63,477 +0.15(+0.58%)
May 15, 2013 26.06 26.25 25.92 26.02 73,770 +0.22(+0.85%)
May 13, 2013 25.58 25.81 25.50 25.80 92,613 +0.12(+0.47%)
May 10, 2013 25.53 25.71 25.40 25.68 68,037 +0.14(+0.55%)
May 09, 2013 25.35 25.62 25.33 25.54 60,637 +0.06(+0.24%)
May 08, 2013 25.04 25.48 25.03 25.48 77,001 +0.46(+1.84%)
May 07, 2013 24.98 25.07 24.83 25.02 60,300 +0.25(+1.01%)
May 06, 2013 24.85 24.96 24.67 24.77 54,853 -0.06(-0.24%)
May 03, 2013 25.04 25.08 24.82 24.83 40,115 +0.01(+0.04%)
May 02, 2013 25.15 25.15 24.82 24.82 112,726 -0.26(-1.04%)
May 01, 2013 24.75 25.12 24.75 25.08 85,524 +0.28(+1.13%)
Apr 30, 2013 24.59 24.80 24.55 24.80 49,554 +0.19(+0.77%)
Apr 29, 2013 24.34 24.69 24.15 24.61 51,315 +0.39(+1.61%)
Apr 26, 2013 24.47 24.60 24.08 24.22 53,808 -0.38(-1.54%)
Apr 25, 2013 24.32 24.69 24.27 24.60 52,697 +0.33(+1.36%)
Apr 24, 2013 24.24 24.44 24.17 24.27 44,748 +0.02(+0.08%)
Apr 23, 2013 24.36 24.57 24.23 24.25 42,484 -0.04(-0.16%)
Apr 22, 2013 24.35 24.42 24.14 24.29 53,170 +0.09(+0.37%)
Apr 19, 2013 23.99 24.27 23.87 24.20 42,686 +0.29(+1.21%)
Apr 18, 2013 24.23 24.34 23.80 23.91 59,777 -0.24(-0.99%)
Apr 17, 2013 24.05 24.38 24.00 24.15 87,569 +0.05(+0.21%)
Apr 16, 2013 24.01 24.26 24.01 24.10 46,235 +0.19(+0.79%)
Apr 15, 2013 24.49 24.50 23.64 23.91 134,887 -0.68(-2.77%)
Apr 12, 2013 24.70 24.75 24.40 24.59 53,641 -0.29(-1.17%)
Apr 11, 2013 24.50 24.88 24.50 24.88 61,230 +0.36(+1.47%)
Apr 10, 2013 24.47 24.83 24.36 24.52 69,663 +0.16(+0.66%)
Apr 09, 2013 24.31 24.49 24.05 24.36 69,043 +0.08(+0.33%)
Apr 08, 2013 25.00 25.00 24.24 24.28 87,139 -0.24(-0.98%)
Apr 05, 2013 24.37 24.59 24.24 24.52 65,062 +0.03(+0.12%)
Apr 04, 2013 24.83 24.90 24.43 24.49 126,492 -0.41(-1.65%)
Apr 03, 2013 25.05 25.14 24.73 24.90 135,731 -0.15(-0.60%)
Apr 02, 2013 25.30 25.30 25.05 25.05 108,847 -0.25(-0.99%)
Apr 01, 2013 25.49 25.54 25.25 25.30 56,517 -0.06(-0.24%)
Mar 28, 2013 25.36 25.36 25.36 0 -0.14(-0.55%)
Mar 27, 2013 25.57 25.69 25.21 25.50 103,906 +0.01(+0.04%)
Mar 26, 2013 25.40 25.59 25.26 25.49 65,948 +0.11(+0.43%)
Mar 25, 2013 25.25 25.50 25.24 25.38 64,519 +0.19(+0.75%)
Mar 22, 2013 25.15 25.27 25.05 25.19 61,172 +0.17(+0.68%)
Mar 21, 2013 25.21 25.25 25.00 25.02 96,243 -0.19(-0.75%)
Mar 20, 2013 25.11 25.42 25.11 25.21 72,584 +0.15(+0.60%)
Mar 19, 2013 25.25 25.34 25.06 25.06 83,163 -0.16(-0.63%)
Mar 18, 2013 25.29 25.41 25.17 25.22 108,331 -0.27(-1.06%)
Mar 15, 2013 25.15 25.50 25.06 25.49 232,307 +0.38(+1.51%)
Mar 14, 2013 25.35 25.37 25.07 25.11 81,612 -0.24(-0.95%)
Mar 13, 2013 25.60 25.60 25.26 25.35 42,742 -0.25(-0.98%)
Mar 12, 2013 25.60 25.69 25.51 25.60 116,645 +0.02(+0.08%)
Mar 11, 2013 25.37 25.75 25.32 25.58 138,794 +0.26(+1.03%)
Mar 08, 2013 25.29 25.44 25.16 25.32 163,196 +0.09(+0.36%)
Mar 07, 2013 25.25 25.30 25.08 25.23 109,508 -0.02(-0.08%)
Mar 06, 2013 25.12 25.36 25.12 25.25 157,163 +0.25(+1.00%)
Mar 05, 2013 25.38 25.40 24.97 25.00 230,281 -0.37(-1.46%)
Mar 04, 2013 25.34 25.37 25.15 25.37 121,648 +0.17(+0.67%)
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.