Energy Income Fund (ENI.UN)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 26 |
| 1718919600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 1 |
| 1718833200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 2 |
| 1718746800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1718660400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 309 |
| 1718401200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 4100 |
| 1718314800 | 1.5 | -0.02 | -1.32 | 1.5 | 1.5 | 1.5 | 900 |
| 1718228400 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 30 |
| 1718142000 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 19 |
| 1718055600 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 58 |
| 1717796400 | 1.52 | 0.04 | 2.70 | 1.49 | 1.52 | 1.48 | 9204 |
| 1717710000 | 1.48 | -0.05 | -3.27 | 1.53 | 1.53 | 1.48 | 4105 |
| 1717623600 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 6 |
| 1717537200 | 1.53 | 0.01 | 0.66 | 1.53 | 1.53 | 1.53 | 13300 |
| 1717450800 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 1153 |
| 1717191600 | 1.52 | 0.02 | 1.33 | 1.52 | 1.52 | 1.5 | 1555 |
| 1717105200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1717018800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1716932400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 4 |
| 1716846000 | 1.5 | -0.02 | -1.32 | 1.5 | 1.5 | 1.5 | 150 |
| 1716586800 | 1.52 | 0.01 | 0.66 | 1.52 | 1.52 | 1.52 | 929 |
| 1716500400 | 1.51 | -0.01 | -0.66 | 1.51 | 1.51 | 1.51 | 300 |
| 1716414000 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 416 |
| 1716327600 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 61 |
| 1715982000 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1715895600 | 1.52 | 0 | 0.00 | 1.5 | 1.52 | 1.5 | 600 |
| 1715809200 | 1.52 | 0.05 | 3.40 | 1.52 | 1.52 | 1.52 | 309 |
| 1715722800 | 1.47 | 0.01 | 0.68 | 1.48 | 1.48 | 1.47 | 900 |
| 1715636400 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1715377200 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1715290800 | 1.46 | -0.05 | -3.31 | 1.49 | 1.49 | 1.46 | 903 |
| 1715204400 | 1.51 | 0.04 | 2.72 | 1.51 | 1.51 | 1.51 | 200 |
| 1715118000 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1715031600 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1714772400 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 6 |
| 1714686000 | 1.47 | -0.06 | -3.92 | 1.47 | 1.47 | 1.47 | 100 |
| 1714599600 | 1.53 | 0.04 | 2.68 | 1.47 | 1.53 | 1.45 | 2300 |
| 1714513200 | 1.49 | -0.02 | -1.32 | 1.49 | 1.49 | 1.49 | 813 |
| 1714426800 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 7 |
| 1714167600 | 1.51 | 0.05 | 3.42 | 1.48 | 1.51 | 1.48 | 600 |
| 1714081200 | 1.46 | -0.04 | -2.67 | 1.47 | 1.47 | 1.46 | 400 |
| 1713994800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 3999 |
| 1713908400 | 1.5 | 0.01 | 0.67 | 1.5 | 1.5 | 1.49 | 800 |
| 1713822000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 1702 |
| 1713562800 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 2 |
| 1713476400 | 1.49 | -0.02 | -1.32 | 1.49 | 1.49 | 1.49 | 100 |
| 1713390000 | 1.51 | -0.01 | -0.66 | 1.52 | 1.52 | 1.49 | 300 |
| 1713303600 | 1.52 | 0.01 | 0.66 | 1.52 | 1.52 | 1.52 | 11100 |
| 1713217200 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 12 |
| 1712958000 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 1 |
| 1712871600 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 1 |
| 1712785200 | 1.51 | 0.02 | 1.34 | 1.51 | 1.51 | 1.51 | 400 |
| 1712698800 | 1.49 | -0.05 | -3.25 | 1.5 | 1.5 | 1.49 | 1900 |
| 1712612400 | 1.54 | 0.01 | 0.65 | 1.54 | 1.54 | 1.54 | 500 |
| 1712353200 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 10321 |
| 1712266800 | 1.53 | 0.05 | 3.38 | 1.48 | 1.53 | 1.48 | 603 |
| 1712180400 | 1.48 | 0.02 | 1.37 | 1.48 | 1.48 | 1.48 | 255 |
| 1712094000 | 1.46 | -0.02 | -1.35 | 1.46 | 1.46 | 1.46 | 106 |
| 1712007600 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 254 |
| 1711662000 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 5 |
| 1711575600 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1711489200 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 1201 |
| 1711402800 | 1.48 | 0.01 | 0.68 | 1.48 | 1.48 | 1.47 | 1700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
