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 29, 2015 37.99 38.95 37.75 38.17 162,110 +0.15(+0.39%)
May 28, 2015 38.28 38.28 37.51 38.02 90,470 -0.27(-0.71%)
May 27, 2015 38.12 38.63 38.02 38.29 55,373 +0.17(+0.45%)
May 26, 2015 38.59 38.59 37.73 38.12 114,674 -0.30(-0.78%)
May 25, 2015 38.70 38.74 38.17 38.42 41,152 -0.32(-0.83%)
May 22, 2015 38.93 39.00 38.57 38.74 57,305 -0.17(-0.44%)
May 21, 2015 38.70 39.00 38.51 38.91 67,317 +0.34(+0.88%)
May 20, 2015 38.51 38.94 38.41 38.57 84,196 -0.12(-0.31%)
May 19, 2015 38.77 39.08 38.54 38.69 95,871 -0.17(-0.44%)
May 15, 2015 38.86 38.86 38.86 0 +0.39(+1.01%)
May 14, 2015 37.92 39.34 37.77 38.47 174,915 +0.56(+1.48%)
May 13, 2015 37.96 38.09 37.72 37.91 79,029 +0.11(+0.29%)
May 12, 2015 38.62 38.62 37.78 37.80 164,955 -0.89(-2.30%)
May 11, 2015 39.01 39.32 38.65 38.69 66,858 -0.33(-0.85%)
May 08, 2015 39.09 39.21 38.50 39.02 110,840 -0.02(-0.05%)
May 07, 2015 38.30 39.14 37.87 39.04 140,438 +0.74(+1.93%)
May 06, 2015 40.00 40.00 38.18 38.30 161,598 -1.59(-3.99%)
May 05, 2015 39.99 40.68 39.74 39.89 122,448 +0.13(+0.33%)
May 04, 2015 39.15 40.05 38.96 39.76 108,106 +0.73(+1.87%)
May 01, 2015 38.55 39.05 38.54 39.03 73,877 +0.16(+0.41%)
Apr 30, 2015 39.04 39.04 38.30 38.87 188,931 -0.18(-0.46%)
Apr 29, 2015 38.40 39.10 38.27 39.05 143,570 +0.49(+1.27%)
Apr 28, 2015 38.73 38.98 38.34 38.56 86,169 -0.40(-1.03%)
Apr 27, 2015 39.25 39.37 38.66 38.96 110,693 -0.20(-0.51%)
Apr 24, 2015 39.00 39.16 38.66 39.16 102,859 +0.30(+0.77%)
Apr 23, 2015 38.60 38.97 38.35 38.86 167,018 +0.32(+0.83%)
Apr 22, 2015 38.01 38.68 38.01 38.54 75,067 +0.41(+1.08%)
Apr 21, 2015 38.58 38.63 37.90 38.13 92,073 -0.29(-0.75%)
Apr 20, 2015 38.13 38.74 37.98 38.42 152,311 +0.46(+1.21%)
Apr 17, 2015 37.25 38.22 37.25 37.96 205,588 +0.71(+1.91%)
Apr 16, 2015 37.28 37.54 37.00 37.25 163,856 -0.11(-0.29%)
Apr 15, 2015 37.22 37.53 36.96 37.36 135,135 +0.33(+0.89%)
Apr 14, 2015 36.97 37.56 36.95 37.03 89,690 +0.07(+0.19%)
Apr 13, 2015 36.99 37.37 36.81 36.96 82,762 +0.11(+0.30%)
Apr 10, 2015 37.31 37.31 36.51 36.85 200,351 -0.19(-0.51%)
Apr 09, 2015 36.49 37.15 36.48 37.04 133,443 +0.68(+1.87%)
Apr 08, 2015 36.65 36.66 36.30 36.36 203,499 -0.18(-0.49%)
Apr 07, 2015 36.52 36.75 36.34 36.54 196,300 +0.20(+0.55%)
Apr 06, 2015 36.65 36.75 36.15 36.34 206,649 -0.01(-0.03%)
Apr 02, 2015 36.35 36.35 36.35 0 -1.32(-3.50%)
Apr 01, 2015 37.55 38.39 37.46 37.67 139,913 +0.37(+0.99%)
Mar 31, 2015 37.68 37.82 37.18 37.30 159,867 -0.50(-1.32%)
Mar 30, 2015 38.17 38.30 37.44 37.80 119,817 -0.20(-0.53%)
Mar 27, 2015 38.52 38.52 37.64 38.00 112,336 -0.55(-1.43%)
Mar 26, 2015 38.52 38.66 37.82 38.55 164,991 +0.05(+0.13%)
Mar 25, 2015 37.77 38.56 37.77 38.50 166,387 +0.43(+1.13%)
Mar 24, 2015 36.80 38.21 36.61 38.07 216,782 +1.26(+3.42%)
Mar 23, 2015 37.01 37.71 36.69 36.81 213,208 -0.38(-1.02%)
Mar 20, 2015 38.38 38.38 37.15 37.19 186,021 -0.82(-2.16%)
Mar 19, 2015 38.74 38.90 37.96 38.01 138,762 -0.64(-1.66%)
Mar 18, 2015 38.25 38.82 37.75 38.65 120,866 +0.35(+0.91%)
Mar 17, 2015 37.83 38.65 37.77 38.30 261,343 +0.81(+2.16%)
Mar 16, 2015 38.08 38.08 37.22 37.49 207,948 -0.25(-0.66%)
Mar 13, 2015 38.06 38.06 37.53 37.74 98,610 -0.23(-0.61%)
Mar 12, 2015 38.14 38.14 37.54 37.97 143,044 -0.03(-0.08%)
Mar 11, 2015 37.98 38.00 37.60 38.00 159,827 +0.24(+0.64%)
Mar 10, 2015 38.70 39.18 37.63 37.76 188,924 -1.01(-2.61%)
Mar 09, 2015 39.25 39.87 38.55 38.77 105,856 -0.43(-1.10%)
Mar 06, 2015 40.08 40.08 39.15 39.20 108,365 -0.72(-1.80%)
Mar 05, 2015 40.15 40.72 39.76 39.92 146,677 -0.41(-1.02%)
Mar 04, 2015 40.70 40.04 40.33 112,894 -0.37(-0.91%)
Mar 03, 2015 40.78 40.70 143,019 +0.37(+0.92%)
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.