U.S. Markets open in 1 hr 56 mins

Enbridge Income Fund Holdings Inc. (ENF.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
33.06-0.23 (-0.69%)
At close: 4:00PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 24, 201733.3533.3632.9733.0633.06235,200
May 23, 201733.2933.3933.1333.2933.29289,900
May 19, 201732.9433.3232.8733.2133.21226,300
May 18, 201732.7032.8232.3632.7532.75312,700
May 17, 201733.0633.1332.7332.7832.78499,200
May 16, 201733.5033.5333.0633.1133.11416,800
May 15, 201733.5333.6933.3533.4633.46252,600
May 12, 201733.1933.5033.1333.3233.32323,500
May 11, 201733.7633.7733.0133.0833.08668,000
May 10, 201733.8533.9833.6933.7933.79197,700
May 09, 201733.9033.9333.5633.7433.74290,100
May 08, 201733.6733.8933.5533.8533.85198,800
May 05, 201732.9333.5832.9333.5533.55336,700
May 04, 201733.5033.6532.9032.9332.93556,800
May 03, 201733.5633.7233.4233.6233.62213,400
May 02, 201733.4133.8633.3333.4933.49622,800
May 01, 201733.5933.7333.3633.4733.47294,000
Apr 28, 201733.4533.5833.2433.5033.50281,000
Apr 27, 201733.7533.7633.1033.3633.36492,500
Apr 27, 20170.1711 Dividend
Apr 26, 201734.2234.2733.8333.8633.86498,000
Apr 25, 201734.0334.2234.0134.1834.18449,000
Apr 24, 201733.9534.1233.9234.0234.02500,100
Apr 21, 201733.7633.9533.6033.9433.94493,300
Apr 20, 201733.6533.8033.6033.6933.69562,600
Apr 19, 201733.8133.8333.5033.6033.60554,500
Apr 18, 201733.8433.8433.5533.7233.72568,500
Apr 17, 201733.6633.9733.6633.9033.90417,400
Apr 17, 20170.171 Dividend
Apr 13, 201733.7833.8333.5933.6633.66307,500
Apr 12, 201733.8533.8733.6033.7633.76241,100
Apr 11, 201734.0034.0133.6733.9033.90303,900
Apr 10, 201733.9834.1233.7634.0634.06280,600
Apr 07, 201733.7834.1733.7833.9433.94340,800
Apr 06, 201733.7133.8833.6233.8533.85410,000
Apr 05, 201733.6133.7733.4533.5733.57460,300
Apr 04, 201733.1933.4933.1333.4933.49685,600
Apr 03, 201733.2333.2533.0533.1533.15338,100
Mar 31, 201733.1733.2233.1433.1533.15367,500
Mar 30, 201733.2233.2533.1033.1433.14727,700
Mar 29, 201733.1533.2033.1533.2033.20935,200
Mar 29, 20170.1711 Dividend
Mar 28, 201733.2233.3433.1333.3333.332,291,500
Mar 27, 201734.4334.5534.1534.5134.51232,600
Mar 24, 201734.3534.5634.1834.4434.44138,200
Mar 23, 201733.9734.3833.8934.2234.22174,500
Mar 22, 201733.8633.9933.5733.9433.94192,000
Mar 21, 201734.3034.4533.7533.9133.91289,500
Mar 20, 201734.5134.5134.0834.3034.30264,000
Mar 17, 201734.0634.7234.0634.5534.55997,800
Mar 16, 201733.8734.1333.7334.0634.06244,100
Mar 15, 201733.6833.8133.4333.7833.78174,900
Mar 14, 201734.0534.0733.3333.4633.46333,000
Mar 13, 201734.0934.3033.9334.0934.09218,000
Mar 10, 201733.7134.0533.6734.0134.01218,700
Mar 09, 201733.7033.8533.5133.7033.70241,100
Mar 08, 201733.7234.1533.6733.7333.73232,600
Mar 07, 201733.7633.9533.6833.8233.82354,600
Mar 06, 201734.0634.1833.5333.9033.90318,100
Mar 03, 201734.2634.3733.9034.0634.06274,200
Mar 02, 201734.4434.5934.2134.2134.21230,600
Mar 01, 201734.3634.5034.1634.4934.49708,200
Feb 28, 201734.0134.3633.9634.1534.15306,700
Feb 27, 201734.3334.3933.8234.1734.17367,300
Feb 24, 201734.3734.3733.9534.3234.32307,400
Feb 24, 20170.1711 Dividend
Feb 23, 201734.8435.0034.5234.5634.56287,800
Feb 22, 201734.7834.9334.6434.7734.77426,300
Feb 21, 201734.4134.8934.4134.8934.89339,100
Feb 17, 201734.3834.4834.1434.2634.26204,400
Feb 16, 201734.3634.4934.2534.3034.30207,400
Feb 15, 201734.4034.4634.0234.2734.27313,900
Feb 14, 201734.5234.5233.9234.3334.33342,000
Feb 13, 201734.2134.5134.0734.4534.45274,400
Feb 10, 201733.9534.1833.7134.1834.18868,900
Feb 09, 201733.9333.9633.7033.9133.91363,700
Feb 08, 201734.1034.1033.5633.8933.89698,300
Feb 07, 201734.4934.4934.1134.1534.15269,100
Feb 06, 201735.2035.2034.4534.4534.45272,300
Feb 03, 201734.8335.1734.7335.1735.17310,800
Feb 02, 201734.3734.6434.1634.6434.64351,100
Feb 01, 201734.2634.3233.8834.1734.17352,900
Jan 31, 201734.3434.5534.1734.1934.19495,900
Jan 30, 201734.7534.7534.3534.4234.42210,900
Jan 27, 201735.4235.4234.7034.9034.90248,400
Jan 27, 20170.1711 Dividend
Jan 26, 201735.8835.8835.2035.4935.49257,600
Jan 25, 201736.1636.1935.7135.7635.76361,000
Jan 24, 201735.9136.3135.9036.0936.09393,000
Jan 23, 201736.1336.1335.7035.7835.78120,600
Jan 20, 201735.8736.1335.8735.9835.98265,000
Jan 19, 201735.9436.0435.5335.7735.77227,100
Jan 18, 201735.9036.1235.7635.8635.86234,700
Jan 17, 201735.6536.1135.6536.0036.00251,400
Jan 16, 201735.7335.8635.5535.6235.6283,900
Jan 13, 201735.2635.7435.1035.6435.64164,400
Jan 12, 201735.5635.5635.1035.2135.21209,800
Jan 11, 201735.4935.5035.0035.4235.42264,100
Jan 10, 201735.4835.5035.2035.3035.30396,100
Jan 09, 201735.5035.5635.2235.3935.39294,400
*Close price adjusted for dividends and splits.
Loading more data...