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, 2012 24.27 24.27 23.88 23.99 78,045 -0.28(-1.15%)
May 30, 2012 24.06 24.29 24.00 24.27 66,208 +0.02(+0.08%)
May 29, 2012 24.20 24.35 24.11 24.25 65,896 -0.03(-0.12%)
May 28, 2012 24.19 24.39 24.19 24.28 15,512 +0.23(+0.96%)
May 25, 2012 24.16 24.43 23.93 24.05 39,691 -0.19(-0.78%)
May 24, 2012 24.19 24.25 24.00 24.24 69,541 +0.04(+0.17%)
May 23, 2012 24.00 24.24 23.72 24.20 59,356 +0.20(+0.83%)
May 22, 2012 24.07 24.65 23.77 24.00 78,912 +0.21(+0.88%)
May 18, 2012 23.79 23.79 23.79 0 +0.13(+0.55%)
May 17, 2012 23.50 23.85 23.49 23.66 39,011 +0.25(+1.07%)
May 16, 2012 23.25 23.71 23.25 23.41 47,034 +0.13(+0.56%)
May 15, 2012 23.27 23.74 23.21 23.28 64,922 +0.25(+1.09%)
May 14, 2012 23.55 23.66 22.85 23.03 45,879 -0.53(-2.25%)
May 11, 2012 23.34 23.78 23.34 23.56 48,699 -0.04(-0.17%)
May 10, 2012 23.15 23.69 23.15 23.60 49,656 +0.60(+2.61%)
May 09, 2012 22.79 23.18 22.51 23.00 84,787 -0.05(-0.22%)
May 08, 2012 23.24 23.24 22.70 23.05 51,910 -0.25(-1.07%)
May 07, 2012 22.77 23.35 22.72 23.30 37,381 +0.68(+3.01%)
May 04, 2012 22.48 22.81 22.48 22.62 47,299 -0.01(-0.04%)
May 03, 2012 22.60 22.66 22.47 22.63 30,617 +0.02(+0.09%)
May 02, 2012 22.61 22.63 22.43 22.61 48,307 +0.00(+0.00%)
May 01, 2012 22.32 22.73 22.27 22.61 25,305 +0.29(+1.30%)
Apr 30, 2012 21.80 22.32 21.75 22.32 46,369 +0.52(+2.39%)
Apr 27, 2012 21.59 21.96 21.41 21.80 58,937 +0.23(+1.07%)
Apr 26, 2012 21.84 21.85 21.51 21.57 70,559 -0.23(-1.06%)
Apr 25, 2012 21.51 21.87 21.51 21.80 46,882 +0.25(+1.16%)
Apr 24, 2012 21.67 21.73 21.30 21.55 59,118 -0.05(-0.23%)
Apr 23, 2012 22.00 22.00 21.51 21.60 57,637 -0.28(-1.28%)
Apr 20, 2012 21.74 22.00 21.61 21.88 68,982 +0.28(+1.30%)
Apr 19, 2012 21.55 21.70 21.51 21.60 42,168 +0.15(+0.70%)
Apr 18, 2012 21.25 21.48 21.16 21.45 34,737 +0.21(+0.99%)
Apr 17, 2012 21.30 21.32 21.03 21.24 38,643 +0.00(+0.00%)
Apr 16, 2012 21.46 21.46 21.09 21.24 41,289 -0.09(-0.42%)
Apr 13, 2012 21.45 21.50 20.98 21.33 40,517 +0.12(+0.57%)
Apr 12, 2012 21.09 21.45 21.09 21.21 57,041 +0.11(+0.52%)
Apr 11, 2012 20.47 21.18 20.40 21.10 64,905 +0.60(+2.93%)
Apr 10, 2012 20.96 20.96 20.50 20.50 38,944 -0.47(-2.24%)
Apr 09, 2012 21.25 21.25 20.94 20.97 26,118 -0.32(-1.50%)
Apr 05, 2012 20.95 21.59 20.95 21.29 26,891 +0.34(+1.62%)
Apr 04, 2012 21.02 21.08 20.44 20.95 43,911 -0.20(-0.95%)
Apr 03, 2012 21.52 21.52 21.01 21.15 42,330 -0.20(-0.94%)
Apr 02, 2012 21.28 21.53 21.20 21.35 25,857 -0.05(-0.23%)
Mar 30, 2012 21.58 21.64 21.24 21.40 31,582 -0.09(-0.42%)
Mar 29, 2012 21.70 21.70 21.40 21.49 41,910 -0.27(-1.24%)
Mar 28, 2012 21.60 21.83 21.60 21.76 36,984 +0.24(+1.12%)
Mar 27, 2012 21.29 21.55 21.16 21.52 59,338 +0.34(+1.61%)
Mar 26, 2012 21.58 21.58 21.17 21.18 39,557 -0.22(-1.03%)
Mar 23, 2012 21.39 21.40 21.27 21.40 39,139 +0.14(+0.66%)
Mar 22, 2012 22.00 22.00 21.25 21.26 47,708 -0.80(-3.63%)
Mar 21, 2012 22.17 22.17 21.90 22.06 23,903 -0.09(-0.41%)
Mar 20, 2012 22.24 22.33 22.11 22.15 17,554 -0.04(-0.18%)
Mar 19, 2012 22.25 22.46 22.19 22.19 24,690 +0.03(+0.14%)
Mar 16, 2012 22.43 22.48 22.16 22.16 162,875 -0.12(-0.54%)
Mar 15, 2012 22.25 22.73 22.17 22.28 62,329 +0.16(+0.72%)
Mar 14, 2012 22.60 22.75 22.00 22.12 40,617 -0.48(-2.12%)
Mar 13, 2012 22.50 22.75 22.44 22.60 33,348 +0.14(+0.62%)
Mar 12, 2012 22.37 22.47 22.14 22.46 27,263 +0.00(+0.00%)
Mar 09, 2012 22.38 22.47 22.23 22.46 32,486 +0.17(+0.76%)
Mar 08, 2012 22.05 22.39 22.02 22.29 25,638 +0.26(+1.18%)
Mar 07, 2012 21.88 22.14 21.79 22.03 20,635 +0.24(+1.10%)
Mar 06, 2012 22.20 22.20 21.60 21.79 56,511 -0.41(-1.85%)
Mar 05, 2012 22.60 22.62 22.15 22.20 59,842 -0.45(-1.99%)
Mar 02, 2012 22.62 22.69 22.46 22.65 79,390 +0.14(+0.62%)
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.