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 (%)
Dec 31, 2014 40.35 40.35 40.35 0 +0.45(+1.13%)
Dec 30, 2014 39.43 39.99 39.30 39.90 121,907 +0.41(+1.04%)
Dec 29, 2014 38.59 39.65 38.59 39.49 170,417 +0.58(+1.49%)
Dec 24, 2014 38.91 38.91 38.91 0 -0.24(-0.61%)
Dec 23, 2014 39.05 39.45 38.50 39.15 210,493 +0.75(+1.95%)
Dec 22, 2014 37.80 38.96 37.61 38.40 548,369 +0.60(+1.59%)
Dec 19, 2014 35.99 38.28 35.88 37.80 1,167,456 +2.19(+6.15%)
Dec 18, 2014 36.01 36.28 34.95 35.61 225,440 -0.03(-0.08%)
Dec 17, 2014 34.71 35.94 34.41 35.64 262,216 +0.90(+2.59%)
Dec 16, 2014 34.76 34.74 385,858 +0.93(+2.75%)
Dec 15, 2014 33.26 33.97 33.25 33.81 180,617 +0.46(+1.38%)
Dec 12, 2014 33.15 33.35 32.75 33.35 313,420 +0.18(+0.54%)
Dec 11, 2014 32.50 33.53 32.10 33.17 244,931 +0.37(+1.13%)
Dec 10, 2014 34.11 34.13 32.71 32.80 157,872 -1.64(-4.76%)
Dec 09, 2014 34.00 34.80 34.00 34.44 221,117 +0.05(+0.15%)
Dec 08, 2014 34.00 34.40 33.45 34.39 345,424 +0.33(+0.97%)
Dec 05, 2014 33.77 34.23 33.12 34.06 467,472 +0.07(+0.21%)
Dec 04, 2014 32.28 34.92 32.28 33.99 1,016,617 +2.61(+8.32%)
Dec 03, 2014 30.05 31.40 30.00 31.38 367,056 +1.39(+4.63%)
Dec 02, 2014 28.68 30.18 28.53 29.99 195,123 +1.11(+3.84%)
Dec 01, 2014 29.09 29.79 28.82 28.88 227,708 -0.96(-3.22%)
Nov 28, 2014 30.33 30.33 29.54 29.84 181,304 -0.49(-1.62%)
Nov 27, 2014 31.39 31.39 30.15 30.33 109,860 -1.07(-3.41%)
Nov 26, 2014 31.72 31.72 31.09 31.40 101,783 -0.15(-0.48%)
Nov 25, 2014 31.57 31.57 31.12 31.55 213,103 +0.31(+0.99%)
Nov 24, 2014 31.50 31.57 31.14 31.24 143,535 -0.14(-0.45%)
Nov 21, 2014 31.57 31.69 31.09 31.38 145,241 -0.04(-0.13%)
Nov 20, 2014 31.37 31.78 31.33 31.42 225,583 +0.01(+0.03%)
Nov 19, 2014 30.90 31.51 30.87 31.41 166,516 +0.56(+1.82%)
Nov 18, 2014 31.22 31.23 30.71 30.85 121,349 -0.14(-0.45%)
Nov 17, 2014 30.93 31.27 30.80 30.99 282,431 +0.13(+0.42%)
Nov 14, 2014 30.86 30.93 30.59 30.86 281,545 +0.10(+0.33%)
Nov 13, 2014 30.74 30.87 30.38 30.76 300,430 +0.11(+0.36%)
Nov 12, 2014 30.30 30.78 30.20 30.65 310,927 +0.45(+1.49%)
Nov 11, 2014 30.24 30.25 29.96 30.20 144,768 +0.02(+0.07%)
Nov 10, 2014 30.47 30.69 30.07 30.18 134,559 -0.11(-0.36%)
Nov 07, 2014 30.00 30.42 29.90 30.29 419,577 +0.36(+1.20%)
Nov 06, 2014 29.76 29.95 29.61 29.93 178,562 +0.13(+0.44%)
Nov 05, 2014 29.35 29.83 29.33 29.80 137,870 +0.41(+1.40%)
Nov 04, 2014 29.91 29.91 29.16 29.39 184,641 -0.38(-1.28%)
Nov 03, 2014 29.70 29.89 29.53 29.77 230,209 +0.07(+0.24%)
Oct 31, 2014 29.64 29.70 29.44 29.70 242,279 +0.24(+0.81%)
Oct 30, 2014 29.76 29.81 29.43 29.46 172,954 -0.23(-0.77%)
Oct 29, 2014 29.47 29.70 29.36 29.69 292,506 +0.18(+0.61%)
Oct 28, 2014 29.56 29.56 29.42 29.51 151,768 -0.03(-0.10%)
Oct 27, 2014 29.55 29.55 29.36 29.54 282,418 +0.00(+0.00%)
Oct 24, 2014 29.52 29.54 29.30 29.54 189,267 +0.09(+0.31%)
Oct 23, 2014 29.45 29.56 29.43 29.45 190,780 +0.13(+0.44%)
Oct 22, 2014 29.52 29.57 29.32 29.32 277,855 -0.21(-0.71%)
Oct 21, 2014 29.74 29.74 29.37 29.53 645,645 -0.54(-1.80%)
Oct 20, 2014 29.95 30.22 29.74 30.07 151,116 +0.23(+0.77%)
Oct 17, 2014 30.18 30.18 29.63 29.84 177,297 +0.32(+1.08%)
Oct 16, 2014 28.26 29.71 28.25 29.52 234,004 +0.90(+3.14%)
Oct 15, 2014 28.00 28.75 26.59 28.62 302,978 -0.15(-0.52%)
Oct 14, 2014 29.66 29.72 28.50 28.77 307,874 -1.07(-3.59%)
Oct 10, 2014 29.84 29.84 29.84 0 -0.39(-1.29%)
Oct 09, 2014 30.19 30.29 29.87 30.23 298,991 +0.06(+0.20%)
Oct 08, 2014 30.00 30.17 29.72 30.17 187,254 +0.22(+0.73%)
Oct 07, 2014 30.05 30.27 29.84 29.95 138,574 -0.19(-0.63%)
Oct 06, 2014 29.92 30.15 29.86 30.14 131,313 +0.28(+0.94%)
Oct 03, 2014 29.95 30.01 29.61 29.86 119,895 -0.04(-0.13%)
Oct 02, 2014 29.90 30.08 29.21 29.90 297,559 -0.12(-0.40%)
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.