Energy Income Fund (TSX:ENI.UN)
Canada · Delayed Price · Currency is CAD 1.680
-0.010 (-0.59%)
Aug 8, 2025, 9:58 AM EDT
Energy Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.67 | 1.68 | 1.63 | 1.68 | 1.68 | -0.59% | 5,160 |
| Aug 7, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 6, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | -0.59% | 4,100 |
| Aug 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 547 |
| Aug 1, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | - | 1,268 |
| Jul 31, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 5,237 |
| Jul 30, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.67 | 0.60% | 2,200 |
| Jul 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | - | - |
| Jul 28, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.66 | 2.45% | 865 |
| Jul 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | - | - |
| Jul 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | - | - |
| Jul 23, 2025 | 1.62 | 1.67 | 1.62 | 1.63 | 1.62 | -2.98% | 3,692 |
| Jul 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | -1.18% | 137 |
| Jul 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | -1.16% | 1,200 |
| Jul 18, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.71 | 3.61% | 749 |
| Jul 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | 1.22% | 100 |
| Jul 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | 2.50% | 110 |
| Jul 15, 2025 | 1.69 | 1.69 | 1.58 | 1.60 | 1.59 | -1.23% | 2,496 |
| Jul 14, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | - | - |
| Jul 11, 2025 | 1.69 | 1.69 | 1.60 | 1.62 | 1.61 | -4.71% | 4,985 |
| Jul 10, 2025 | 1.55 | 1.70 | 1.55 | 1.70 | 1.69 | 0.59% | 1,700 |
| Jul 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | - | - |
| Jul 8, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.68 | 2.42% | 900 |
| Jul 7, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.64 | -0.60% | 1,420 |
| Jul 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | -2.35% | 100 |
| Jul 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | - |
| Jul 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | - |
| Jun 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 27, 2025 | 1.62 | 1.70 | 1.62 | 1.70 | 1.69 | 7.59% | 371 |
| Jun 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | 1.28% | 100 |
| Jun 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | - | - |
| Jun 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -1.89% | 2,300 |
| Jun 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Jun 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | 2.58% | 100 |
| Jun 19, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.54 | -3.73% | 6,538 |
| Jun 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | - | 1,400 |
| Jun 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | - | 200 |
| Jun 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | - | 593 |
| Jun 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | 0.63% | 1,500 |
| Jun 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jun 11, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.59 | -0.62% | 200 |
| Jun 10, 2025 | 1.61 | 1.61 | 1.58 | 1.61 | 1.60 | - | 788 |
| Jun 9, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | - | - |
| Jun 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | - | - |
| Jun 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | - | 200 |
| Jun 4, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.60 | 2.55% | 3,000 |
| Jun 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | -1.26% | 1,031 |
| Jun 2, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.58 | -0.63% | 449 |
| May 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| May 29, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.58 | -0.62% | 533 |