Energy Income Fund (TSX:ENI.UN)
Canada
· Delayed Price · Currency is CAD 1.550
-0.080 (-4.91%)
May 9, 2025, 3:31 PM EDT
Energy Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -4.91% | 700 |
| May 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| May 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| May 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| May 5, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 600 |
| May 2, 2025 | 1.59 | 1.69 | 1.59 | 1.64 | 1.64 | 5.81% | 1,900 |
| May 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | 107 |
| Apr 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | - | - |
| Apr 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | - | - |
| Apr 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | - | - |
| Apr 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | - | - |
| Apr 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | - | 30 |
| Apr 22, 2025 | 1.63 | 1.63 | 1.35 | 1.52 | 1.51 | -7.88% | 1,600 |
| Apr 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | - | - |
| Apr 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | - | 1 |
| Apr 16, 2025 | 1.57 | 1.65 | 1.57 | 1.65 | 1.64 | 14.58% | 300 |
| Apr 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | - | - |
| Apr 14, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | - | - |
| Apr 11, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.43 | 2.13% | 2,940 |
| Apr 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | -2.08% | 100 |
| Apr 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | 2.86% | 400 |
| Apr 8, 2025 | 1.42 | 1.45 | 1.32 | 1.40 | 1.39 | -0.71% | 4,620 |
| Apr 7, 2025 | 1.56 | 1.56 | 1.41 | 1.41 | 1.40 | -11.88% | 4,144 |
| Apr 4, 2025 | 1.71 | 1.71 | 1.60 | 1.60 | 1.59 | -7.51% | 1,349 |
| Apr 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | 0.58% | 2,000 |
| Apr 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | - | - |
| Apr 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | - | 2,300 |
| Mar 31, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.71 | 1.18% | 2,415 |
| Mar 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | -1.73% | 285 |
| Mar 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | - | - |
| Mar 26, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.72 | 1.76% | 8,800 |
| Mar 25, 2025 | 1.65 | 1.75 | 1.65 | 1.70 | 1.69 | 4.29% | 1,015 |
| Mar 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | - | - |
| Mar 21, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | - | 200 |
| Mar 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | -0.61% | 200 |
| Mar 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | - | 700 |
| Mar 18, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.63 | 1.23% | 700 |
| Mar 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | - | - |
| Mar 14, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | - | - |
| Mar 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | - | 417 |
| Mar 12, 2025 | 1.66 | 1.74 | 1.62 | 1.62 | 1.61 | -4.14% | 12,895 |
| Mar 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | - | 6,100 |
| Mar 10, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.68 | -0.59% | 6,100 |
| Mar 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | 300 |
| Mar 6, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.69 | - | 300 |
| Mar 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | - |
| Mar 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | - |
| Mar 3, 2025 | 1.68 | 1.73 | 1.65 | 1.70 | 1.69 | - | 2,109 |
| Feb 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 600 |