U.S. Markets closed

Enbridge Income Fund Holdings Inc. (ENF.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
30.98-0.07 (-0.23%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201731.0231.1130.9230.9830.98228,400
Aug 17, 201731.2131.2831.0131.0531.05237,700
Aug 16, 201731.5931.6031.1131.2131.21298,200
Aug 15, 201731.7131.8431.3131.3931.39241,900
Aug 14, 201731.8832.0831.6431.6531.65228,700
Aug 11, 201731.7031.8031.6031.7731.77191,900
Aug 10, 201732.0232.0631.7131.7831.78234,100
Aug 09, 201732.3832.5231.8931.9231.92384,000
Aug 08, 201732.5032.5932.1732.2732.27216,900
Aug 04, 201732.4532.5532.2332.5132.51269,200
Aug 03, 201732.5232.5232.1832.3932.39562,600
Aug 02, 201732.1932.5332.1832.4332.43398,100
Aug 01, 201732.0832.3631.9332.1832.18191,200
Jul 31, 201731.6832.1031.6832.0432.04224,100
Jul 28, 201731.9031.9931.6931.7031.70162,400
Jul 27, 201732.0032.0931.6931.8331.83292,400
Jul 27, 20170.1711 Dividend
Jul 26, 201732.3032.3332.1232.2032.03198,000
Jul 25, 201732.4032.4032.0332.2432.07206,200
Jul 24, 201732.3532.3632.0432.3232.15182,300
Jul 21, 201732.3832.3832.1732.3132.14287,400
Jul 20, 201732.4432.4432.2532.3332.16234,400
Jul 19, 201732.4832.5032.2532.3532.18288,400
Jul 18, 201732.3832.4032.2532.3632.19229,900
Jul 17, 201732.3632.4232.1932.2732.10249,600
Jul 14, 201731.6632.3031.5532.1732.00590,100
Jul 13, 201731.7931.9331.4831.5131.34437,000
Jul 12, 201731.9532.2231.6831.8831.71317,000
Jul 11, 201732.1132.1131.7331.8831.71229,600
Jul 10, 201731.9232.0631.7632.0331.86206,300
Jul 07, 201732.0032.0231.6831.9231.75228,900
Jul 06, 201732.0232.2731.9332.0931.92261,400
Jul 05, 201732.3732.4531.8631.9831.81301,300
Jul 04, 201732.3032.6632.3032.3332.16200,400
Jun 30, 201732.1632.2331.9632.1932.02361,200
Jun 29, 201732.3632.4031.9832.0531.88224,600
Jun 28, 201732.1632.4232.0232.3632.19310,000
Jun 28, 20170.1711 Dividend
Jun 27, 201732.5232.5232.0232.1231.78432,000
Jun 26, 201732.3732.4332.0132.3732.03376,300
Jun 23, 201732.0132.3131.8932.2431.90195,900
Jun 22, 201731.9932.1331.8031.8731.53574,400
Jun 21, 201731.9632.1731.6931.8231.48373,200
Jun 20, 201732.3032.3031.9131.9731.63475,600
Jun 19, 201732.2932.4232.2132.3231.98242,400
Jun 16, 201731.9232.3331.7832.1831.841,330,800
Jun 15, 201731.9032.0031.7031.7931.45210,800
Jun 14, 201732.4032.5331.8731.9131.57407,000
Jun 13, 201732.2132.4532.0832.4032.06611,900
Jun 12, 201732.4932.6432.1532.2531.91296,000
Jun 09, 201732.2032.4232.1032.3732.03381,700
Jun 08, 201732.2732.2732.0532.2631.92228,700
Jun 07, 201732.5932.6632.0532.2031.86394,900
Jun 06, 201732.2032.6832.1832.6032.25239,500
Jun 05, 201732.6032.6332.1432.3732.03331,900
Jun 02, 201732.7232.8332.5732.6032.25243,900
Jun 01, 201732.4932.8232.3632.6332.28188,100
May 31, 201732.4532.4832.2332.4432.10267,100
May 30, 201732.9232.9632.4032.4132.07381,600
May 29, 201732.8432.9232.6332.8032.45138,500
May 29, 20170.1711 Dividend
May 26, 201733.0633.0632.8432.8832.36229,100
May 25, 201733.0633.2532.8632.9532.43420,100
May 24, 201733.3533.3632.9733.0632.54235,200
May 23, 201733.2933.3933.1333.2932.77289,900
May 19, 201732.9433.3232.8733.2132.69226,300
May 18, 201732.7032.8232.3632.7532.23312,700
May 17, 201733.0633.1332.7332.7832.26499,200
May 16, 201733.5033.5333.0633.1132.59416,800
May 15, 201733.5333.6933.3533.4632.93252,600
May 12, 201733.1933.5033.1333.3232.79323,500
May 11, 201733.7633.7733.0133.0832.56668,000
May 10, 201733.8533.9833.6933.7933.26197,700
May 09, 201733.9033.9333.5633.7433.21290,100
May 08, 201733.6733.8933.5533.8533.32198,800
May 05, 201732.9333.5832.9333.5533.02336,700
May 04, 201733.5033.6532.9032.9332.41556,800
May 03, 201733.5633.7233.4233.6233.09213,400
May 02, 201733.4133.8633.3333.4932.96622,800
May 01, 201733.5933.7333.3633.4732.94294,000
Apr 28, 201733.4533.5833.2433.5032.97281,000
Apr 27, 201733.7533.7633.1033.3632.83492,500
Apr 27, 20170.1711 Dividend
Apr 26, 201734.2234.2733.8333.8633.16498,000
Apr 25, 201734.0334.2234.0134.1833.47449,000
Apr 24, 201733.9534.1233.9234.0233.31500,100
Apr 21, 201733.7633.9533.6033.9433.24493,300
Apr 20, 201733.6533.8033.6033.6932.99562,600
Apr 19, 201733.8133.8333.5033.6032.90554,500
Apr 18, 201733.8433.8433.5533.7233.02568,500
Apr 17, 201733.6633.9733.6633.9033.20417,400
Apr 17, 20170.171 Dividend
Apr 13, 201733.7833.8333.5933.6632.79307,500
Apr 12, 201733.8533.8733.6033.7632.89241,100
Apr 11, 201734.0034.0133.6733.9033.03303,900
Apr 10, 201733.9834.1233.7634.0633.18280,600
Apr 07, 201733.7834.1733.7833.9433.07340,800
Apr 06, 201733.7133.8833.6233.8532.98410,000
Apr 05, 201733.6133.7733.4533.5732.71460,300
Apr 04, 201733.1933.4933.1333.4932.63685,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...