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, 2016 30.90 31.04 30.75 31.02 369,018 +0.23(+0.75%)
May 30, 2016 30.99 30.99 30.70 30.79 93,808 -0.11(-0.36%)
May 27, 2016 30.93 30.97 30.58 30.90 186,916 -0.11(-0.35%)
May 26, 2016 30.94 31.15 30.59 31.01 525,990 +0.21(+0.68%)
May 25, 2016 30.54 30.92 30.49 30.80 351,969 +0.39(+1.28%)
May 24, 2016 30.56 30.71 30.23 30.41 437,310 -0.05(-0.16%)
May 20, 2016 30.46 30.46 30.46 0 +0.33(+1.10%)
May 19, 2016 29.85 30.17 29.43 30.13 325,404 +0.29(+0.97%)
May 18, 2016 30.14 30.57 29.70 29.84 533,567 -0.17(-0.57%)
May 17, 2016 29.48 30.20 29.48 30.01 521,051 +0.58(+1.97%)
May 16, 2016 29.11 29.67 29.08 29.43 402,638 +0.53(+1.83%)
May 13, 2016 28.87 29.10 28.70 28.90 493,346 +0.08(+0.28%)
May 12, 2016 29.11 29.13 28.46 28.82 455,083 +0.05(+0.17%)
May 11, 2016 28.68 29.00 28.39 28.77 263,297 +0.33(+1.16%)
May 10, 2016 28.00 28.58 28.00 28.44 556,727 +0.52(+1.86%)
May 09, 2016 28.32 28.32 27.78 27.92 297,260 -0.40(-1.41%)
May 06, 2016 28.29 28.43 28.20 28.32 366,685 +0.03(+0.11%)
May 05, 2016 28.29 28.34 28.08 28.29 354,481 +0.02(+0.07%)
May 04, 2016 28.32 28.37 27.96 28.27 604,116 -0.13(-0.46%)
May 03, 2016 28.85 28.88 28.08 28.40 613,483 -0.55(-1.90%)
May 02, 2016 29.03 29.11 28.59 28.95 342,628 -0.04(-0.14%)
Apr 29, 2016 28.83 29.12 28.65 28.99 605,885 +0.06(+0.21%)
Apr 28, 2016 29.00 29.25 28.70 28.93 292,465 -0.14(-0.48%)
Apr 27, 2016 29.24 29.29 29.00 29.07 433,622 +0.00(+0.00%)
Apr 26, 2016 29.71 29.78 28.96 29.07 549,149 -0.43(-1.46%)
Apr 25, 2016 29.50 29.68 29.31 29.50 326,911 -0.05(-0.17%)
Apr 22, 2016 29.29 29.81 29.24 29.55 497,284 +0.32(+1.09%)
Apr 21, 2016 29.20 29.50 29.00 29.23 641,419 +0.18(+0.62%)
Apr 20, 2016 28.75 29.17 28.57 29.05 992,145 +0.21(+0.73%)
Apr 19, 2016 29.15 29.36 28.67 28.84 1,063,038 -0.26(-0.89%)
Apr 18, 2016 28.56 29.11 28.45 29.10 513,661 +0.25(+0.87%)
Apr 15, 2016 28.84 28.85 28.62 28.85 456,428 -0.10(-0.35%)
Apr 14, 2016 28.90 29.20 28.65 28.95 805,232 +0.03(+0.10%)
Apr 13, 2016 28.85 29.16 28.73 28.92 949,935 +0.08(+0.28%)
Apr 12, 2016 28.26 28.95 28.21 28.84 3,629,358 -0.94(-3.16%)
Apr 11, 2016 29.81 30.00 29.68 29.78 281,246 +0.29(+0.98%)
Apr 08, 2016 29.35 29.83 29.20 29.49 187,475 +0.35(+1.20%)
Apr 07, 2016 29.38 29.38 29.12 29.14 162,930 -0.18(-0.61%)
Apr 06, 2016 29.00 29.50 28.95 29.32 578,210 +0.45(+1.56%)
Apr 05, 2016 29.03 29.17 28.45 28.87 388,494 -0.36(-1.23%)
Apr 04, 2016 29.48 29.74 29.12 29.23 187,370 -0.24(-0.81%)
Apr 01, 2016 29.50 29.58 29.18 29.47 127,776 -0.13(-0.44%)
Mar 31, 2016 29.50 29.90 29.50 29.60 128,412 +0.10(+0.34%)
Mar 30, 2016 29.48 29.71 29.35 29.50 154,259 +0.28(+0.96%)
Mar 29, 2016 29.42 29.42 29.01 29.22 107,144 -0.33(-1.12%)
Mar 28, 2016 29.69 29.70 29.32 29.55 107,189 +0.00(+0.00%)
Mar 24, 2016 29.55 29.55 29.55 0 +0.12(+0.41%)
Mar 23, 2016 29.81 29.90 29.36 29.43 164,545 -0.38(-1.27%)
Mar 22, 2016 29.58 29.93 29.58 29.81 129,684 +0.25(+0.85%)
Mar 21, 2016 29.66 29.99 29.51 29.56 171,183 -0.13(-0.44%)
Mar 18, 2016 30.51 30.51 29.65 29.69 356,526 -0.44(-1.46%)
Mar 17, 2016 29.97 30.53 29.89 30.13 174,540 +0.25(+0.84%)
Mar 16, 2016 29.88 30.32 29.83 29.88 302,048 +0.08(+0.27%)
Mar 15, 2016 29.98 30.00 29.52 29.80 190,751 -0.25(-0.83%)
Mar 14, 2016 30.36 30.38 29.89 30.05 163,422 -0.36(-1.18%)
Mar 11, 2016 30.57 30.57 30.23 30.41 174,988 +0.43(+1.43%)
Mar 10, 2016 30.67 30.71 29.71 29.98 319,020 -0.55(-1.80%)
Mar 09, 2016 30.40 30.57 29.95 30.53 341,857 +0.37(+1.23%)
Mar 08, 2016 30.36 30.36 29.73 30.16 589,165 -0.20(-0.66%)
Mar 07, 2016 29.99 30.70 29.88 30.36 386,952 +0.55(+1.85%)
Mar 04, 2016 28.96 29.84 28.70 29.81 235,055 +1.19(+4.16%)
Mar 03, 2016 28.89 29.05 28.25 28.62 282,122 -0.12(-0.42%)
Mar 02, 2016 28.77 29.04 28.35 28.74 233,664 -0.22(-0.76%)
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.