Energy Income Fund (ENI-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:14PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 1.4700 | 1.5300 | 1.4500 | 1.5300 | 1.5300 | 2,300 |
| Apr 30, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 800 |
| Apr 29, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Apr 29, 2024 | 0.01 Dividend | |||||
| Apr 26, 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5000 | 600 |
| Apr 25, 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4503 | 400 |
| Apr 24, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4901 | 4,000 |
| Apr 23, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.4901 | 800 |
| Apr 22, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4801 | 1,700 |
| Apr 19, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4801 | - |
| Apr 18, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4801 | 100 |
| Apr 17, 2024 | 1.5200 | 1.5200 | 1.4900 | 1.5100 | 1.5000 | 300 |
| Apr 16, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5099 | 11,100 |
| Apr 15, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5000 | - |
| Apr 12, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5000 | - |
| Apr 11, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5000 | 100 |
| Apr 10, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5000 | 400 |
| Apr 09, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4801 | 1,900 |
| Apr 08, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5298 | 500 |
| Apr 05, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5199 | 10,300 |
| Apr 04, 2024 | 1.4800 | 1.5300 | 1.4800 | 1.5300 | 1.5199 | 600 |
| Apr 03, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4702 | 300 |
| Apr 02, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4503 | 100 |
| Apr 01, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4702 | 300 |
| Mar 28, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4702 | - |
| Mar 27, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4702 | - |
| Mar 27, 2024 | 0.01 Dividend | |||||
| Mar 26, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4603 | 1,200 |
| Mar 25, 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4800 | 1.4603 | 1,700 |
| Mar 22, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4504 | 100 |
| Mar 21, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4603 | - |
| Mar 20, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4603 | - |
| Mar 19, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4603 | 1,900 |
| Mar 18, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4603 | 100 |
| Mar 15, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4405 | - |
| Mar 14, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4405 | 200 |
| Mar 13, 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4400 | 1.4208 | 300 |
| Mar 12, 2024 | 1.4900 | 1.4900 | 1.3500 | 1.4500 | 1.4307 | 1,500 |
| Mar 11, 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4700 | 1.4504 | 200 |
| Mar 08, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5195 | 200 |
| Mar 07, 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5400 | 1.5195 | 900 |
| Mar 06, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4800 | 400 |
| Mar 05, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4997 | - |
| Mar 04, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4997 | 100 |
| Mar 01, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4997 | 300 |
| Feb 29, 2024 | 1.4900 | 1.5000 | 1.4100 | 1.5000 | 1.4800 | 2,900 |
| Feb 28, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4997 | 12,100 |
| Feb 28, 2024 | 0.01 Dividend | |||||
| Feb 27, 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5300 | 1.4997 | 6,800 |
| Feb 26, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5095 | - |
| Feb 23, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5095 | - |
| Feb 22, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5095 | - |
| Feb 21, 2024 | 1.5200 | 1.5400 | 1.5000 | 1.5400 | 1.5095 | 6,600 |
| Feb 20, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4703 | 4,300 |
| Feb 16, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4605 | 100 |
| Feb 15, 2024 | 1.4100 | 1.4700 | 1.4100 | 1.4700 | 1.4409 | 2,800 |
| Feb 14, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.3723 | 4,500 |
| Feb 13, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3821 | - |
| Feb 12, 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | 1.3821 | 200 |
| Feb 09, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3821 | 300 |
| Feb 08, 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | 1.3821 | 1,300 |
| Feb 07, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3821 | 200 |
| Feb 06, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3723 | 600 |
| Feb 05, 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | 1.3429 | 200 |
| Feb 02, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3821 | 600 |
| Feb 01, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3625 | 300 |
| Jan 31, 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4700 | 1.4409 | 400 |
| Jan 30, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.3723 | 6,500 |
| Jan 30, 2024 | 0.01 Dividend | |||||
| Jan 29, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.3625 | 30,300 |
| Jan 26, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4306 | - |
| Jan 25, 2024 | 1.4500 | 1.5100 | 1.4500 | 1.4700 | 1.4306 | 10,800 |
| Jan 24, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4112 | 2,200 |
| Jan 23, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4404 | 1,400 |
| Jan 22, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4404 | 32,000 |
| Jan 19, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4404 | 100 |
| Jan 18, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4209 | 1,000 |
| Jan 17, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.3917 | 2,900 |
| Jan 16, 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | 1.4112 | 3,100 |
| Jan 15, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3722 | 57,700 |
| Jan 12, 2024 | 1.4200 | 1.6000 | 1.4000 | 1.4000 | 1.3625 | 15,800 |
| Jan 11, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3625 | 5,800 |
| Jan 10, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3625 | 1,300 |
| Jan 09, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3722 | 2,000 |
| Jan 08, 2024 | 1.5000 | 1.5000 | 1.3900 | 1.4000 | 1.3625 | 4,800 |
| Jan 05, 2024 | 1.4600 | 1.5500 | 1.4600 | 1.5200 | 1.4793 | 4,500 |
| Jan 04, 2024 | 1.5200 | 1.5200 | 1.3900 | 1.4400 | 1.4014 | 8,300 |
| Jan 03, 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.4696 | 3,800 |
| Jan 02, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4793 | 300 |
| Dec 29, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4501 | - |
| Dec 28, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4501 | - |
| Dec 28, 2023 | 0.01 Dividend | |||||
| Dec 27, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4404 | - |
| Dec 22, 2023 | 1.4800 | 1.5100 | 1.4800 | 1.4900 | 1.4404 | 10,700 |
| Dec 21, 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4114 | 100 |
| Dec 20, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3727 | - |
| Dec 19, 2023 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.3727 | 2,700 |
| Dec 18, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.3824 | 200 |
| Dec 15, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3050 | 100 |
| Dec 14, 2023 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | 1.2857 | 17,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.