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, 2017 32.45 32.48 32.23 32.44 267,113 +0.03(+0.09%)
May 30, 2017 32.92 32.94 32.40 32.41 381,596 -0.39(-1.19%)
May 29, 2017 32.84 32.92 32.63 32.80 138,516 -0.08(-0.24%)
May 26, 2017 33.06 33.06 32.84 32.88 229,137 -0.07(-0.21%)
May 25, 2017 33.06 33.25 32.86 32.95 418,538 -0.11(-0.33%)
May 24, 2017 33.35 33.36 32.97 33.06 235,162 -0.23(-0.69%)
May 23, 2017 33.29 33.39 33.13 33.29 289,911 +0.08(+0.24%)
May 19, 2017 32.94 33.32 32.87 33.21 226,306 +0.46(+1.40%)
May 18, 2017 32.70 32.82 32.36 32.75 312,690 -0.03(-0.09%)
May 17, 2017 33.06 33.13 32.73 32.78 499,209 -0.33(-1.00%)
May 16, 2017 33.50 33.53 33.06 33.11 416,810 -0.35(-1.05%)
May 15, 2017 33.53 33.69 33.35 33.46 252,569 +0.14(+0.42%)
May 12, 2017 33.19 33.50 33.13 33.32 323,529 +0.24(+0.73%)
May 11, 2017 33.76 33.77 33.01 33.08 667,962 -0.71(-2.10%)
May 10, 2017 33.85 33.98 33.69 33.79 197,668 +0.05(+0.15%)
May 09, 2017 33.90 33.93 33.56 33.74 290,149 -0.11(-0.32%)
May 08, 2017 33.67 33.89 33.55 33.85 198,771 +0.30(+0.89%)
May 05, 2017 32.93 33.58 32.93 33.55 336,650 +0.62(+1.88%)
May 04, 2017 33.50 33.65 32.90 32.93 556,824 -0.69(-2.05%)
May 03, 2017 33.56 33.72 33.42 33.62 213,408 +0.13(+0.39%)
May 02, 2017 33.41 33.86 33.33 33.49 622,755 +0.02(+0.06%)
May 01, 2017 33.59 33.73 33.36 33.47 293,953 -0.03(-0.09%)
Apr 28, 2017 33.45 33.58 33.24 33.50 280,984 +0.14(+0.42%)
Apr 27, 2017 33.75 33.76 33.10 33.36 492,452 -0.50(-1.48%)
Apr 26, 2017 34.22 34.27 33.83 33.86 498,001 -0.32(-0.94%)
Apr 25, 2017 34.03 34.22 34.01 34.18 433,306 +0.16(+0.47%)
Apr 24, 2017 33.95 34.12 33.92 34.02 500,079 +0.08(+0.24%)
Apr 21, 2017 33.76 33.95 33.60 33.94 493,327 +0.25(+0.74%)
Apr 20, 2017 33.65 33.80 33.60 33.69 562,590 +0.09(+0.27%)
Apr 19, 2017 33.81 33.83 33.50 33.60 554,534 -0.12(-0.36%)
Apr 18, 2017 33.84 33.84 33.55 33.72 568,517 -0.18(-0.53%)
Apr 17, 2017 33.66 33.97 33.66 33.90 417,351 +0.24(+0.71%)
Apr 13, 2017 33.78 33.83 33.59 33.66 307,495 -0.10(-0.30%)
Apr 12, 2017 33.85 33.87 33.62 33.76 235,342 -0.14(-0.41%)
Apr 11, 2017 34.00 34.01 33.67 33.90 303,910 -0.16(-0.47%)
Apr 10, 2017 33.98 34.11 33.76 34.06 280,711 +0.12(+0.35%)
Apr 07, 2017 33.78 34.17 33.78 33.94 341,363 +0.09(+0.27%)
Apr 06, 2017 33.71 33.88 33.62 33.85 410,026 +0.28(+0.83%)
Apr 05, 2017 33.61 33.77 33.45 33.57 460,280 +0.08(+0.24%)
Apr 04, 2017 33.19 33.49 33.13 33.49 685,647 +0.34(+1.03%)
Apr 03, 2017 33.23 33.25 33.05 33.15 337,495 +0.00(+0.00%)
Mar 31, 2017 33.17 33.22 33.14 33.15 367,496 +0.01(+0.03%)
Mar 30, 2017 33.22 33.25 33.10 33.14 727,676 -0.06(-0.18%)
Mar 29, 2017 33.15 33.20 33.15 33.20 935,210 -0.13(-0.39%)
Mar 28, 2017 33.22 33.34 33.13 33.33 2,291,510 -1.18(-3.42%)
Mar 27, 2017 34.43 34.55 34.15 34.51 232,643 +0.07(+0.20%)
Mar 24, 2017 34.35 34.56 34.18 34.44 137,181 +0.22(+0.64%)
Mar 23, 2017 33.97 34.38 33.89 34.22 174,471 +0.28(+0.82%)
Mar 22, 2017 33.86 33.99 33.57 33.94 186,672 +0.03(+0.09%)
Mar 21, 2017 34.30 34.45 33.75 33.91 289,549 -0.39(-1.14%)
Mar 20, 2017 34.51 34.51 34.08 34.30 261,161 -0.25(-0.72%)
Mar 17, 2017 34.06 34.72 34.06 34.55 997,765 +0.49(+1.44%)
Mar 16, 2017 33.87 34.13 33.73 34.06 244,101 +0.28(+0.83%)
Mar 15, 2017 33.68 33.81 33.43 33.78 174,875 +0.32(+0.96%)
Mar 14, 2017 34.05 34.07 33.33 33.46 333,032 -0.63(-1.85%)
Mar 13, 2017 34.09 34.30 33.98 34.09 217,956 +0.08(+0.24%)
Mar 10, 2017 33.71 34.05 33.67 34.01 218,657 +0.31(+0.92%)
Mar 09, 2017 33.70 33.85 33.51 33.70 241,155 -0.03(-0.09%)
Mar 08, 2017 33.72 34.15 33.67 33.73 232,558 -0.09(-0.27%)
Mar 07, 2017 33.76 33.95 33.68 33.82 354,623 -0.08(-0.24%)
Mar 06, 2017 34.06 34.18 33.53 33.90 318,119 -0.16(-0.47%)
Mar 03, 2017 34.26 34.37 33.90 34.06 274,152 -0.15(-0.44%)
Mar 02, 2017 34.44 34.59 34.21 34.21 230,570 -0.28(-0.81%)
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.