Energy Income Fund (ENI-UN.TO) TSX
2.20
+0.2(+10.00%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.20
+0.2(+10.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 214 |
| April 01, 2026 | 2 | 2 | 2 | 2 | 2 | 2,800 |
| March 31, 2026 | 2 | 2 | 2 | 2 | 2 | 5,642 |
| March 30, 2026 | 2.2 | 2 | 2 | 2.2 | 1.9 | 18,787 |
| March 27, 2026 | 2.02 | 2.06 | 2.06 | 2.06 | 2.02 | 201 |
| March 26, 2026 | 2.06 | 1.99 | 1.99 | 2.06 | 1.99 | 1,430 |
| March 25, 2026 | 2.07 | 2.09 | 2.09 | 2.09 | 2.07 | 860 |
| March 24, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 15,400 |
| March 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 277 |
| March 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 23,280 |
| March 19, 2026 | 1.97 | 1.94 | 1.94 | 1.97 | 1.94 | 23,280 |
| March 18, 2026 | 2.02 | 1.97 | 1.97 | 2.02 | 1.97 | 7,006 |
| March 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1,954 |
| March 16, 2026 | 2.1 | 2.03 | 2.03 | 2.1 | 2 | 10,790 |
| March 13, 2026 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0 |
| March 12, 2026 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 600 |
| March 11, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 3 |
| March 10, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 201 |
| March 06, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 205 |
| March 05, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1,200 |
| March 03, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 130 |
| March 02, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1,253 |
| February 27, 2026 | 2.16 | 2.15 | 2.15 | 2.16 | 2.15 | 874 |
| February 26, 2026 | 2.2 | 2.2 | 2.19 | 2.2 | 2.2 | 0 |
| February 25, 2026 | 2.2 | 2.2 | 2.19 | 2.2 | 2.2 | 4,001 |
| February 24, 2026 | 2.2 | 2.2 | 2.19 | 2.2 | 2.2 | 100 |
| February 23, 2026 | 2.2 | 2.2 | 2.19 | 2.2 | 2.2 | 420 |
| February 18, 2026 | 2.2 | 2.2 | 0 | 2.2 | 2.2 | 200 |
| February 17, 2026 | 2.2 | 2.2 | 0 | 2.2 | 2.2 | 910 |
| February 13, 2026 | 2.2 | 2.2 | 0 | 2.2 | 2.2 | 1,560 |
| February 12, 2026 | 2.2 | 2.2 | 0 | 2.2 | 2.2 | 0 |
| February 11, 2026 | 2.2 | 2.2 | 0 | 2.2 | 2.2 | 0 |
| February 10, 2026 | 2.2 | 2.2 | 0 | 2.2 | 2.2 | 0 |
| February 09, 2026 | 2.11 | 2.2 | 0 | 2.2 | 1.99 | 10,261 |
| February 06, 2026 | 2.07 | 2.07 | 0 | 2.07 | 2.07 | 0 |
| February 05, 2026 | 2.19 | 2.07 | 0 | 2.19 | 1.97 | 4,323 |
| February 04, 2026 | 2.2 | 2.2 | 0 | 2.2 | 2.2 | 18,710 |
| February 03, 2026 | 2.2 | 2.2 | 0 | 2.2 | 2.2 | 0 |
| February 02, 2026 | 2.2 | 2.2 | 0 | 2.2 | 2.2 | 0 |
| January 30, 2026 | 2.2 | 2.2 | 0 | 2.2 | 2.2 | 0 |
| January 29, 2026 | 2.2 | 2.2 | 0 | 2.2 | 2.2 | 11 |
| January 28, 2026 | 2.2 | 2.2 | 0 | 2.2 | 2.2 | 800 |
| January 27, 2026 | 2.04 | 2.06 | 0 | 2.06 | 2.04 | 300 |
| January 26, 2026 | 1.97 | 1.98 | 0 | 1.98 | 1.97 | 9,078 |
| January 23, 2026 | 2.12 | 2.12 | 0 | 2.12 | 2.12 | 21 |
| January 22, 2026 | 2.07 | 2.12 | 0 | 2.12 | 2.07 | 400 |
| January 21, 2026 | 2.19 | 2.19 | 0 | 2.19 | 2.19 | 0 |
| January 20, 2026 | 2.19 | 2.19 | 0 | 2.19 | 2.19 | 410 |
| January 19, 2026 | 2.18 | 2.19 | 0 | 2.19 | 2.18 | 1,272 |
| January 16, 2026 | 2.15 | 2.14 | 0 | 2.15 | 2.14 | 1,328 |
| January 15, 2026 | 2.17 | 2.15 | 0 | 2.2 | 2.15 | 13,710 |
| January 14, 2026 | 1.92 | 1.92 | 0 | 1.92 | 1.92 | 330 |
| January 13, 2026 | 1.86 | 2.16 | 0 | 2.16 | 1.86 | 4,322 |
| January 12, 2026 | 2.18 | 2.12 | 0 | 2.18 | 2.12 | 855 |
| January 09, 2026 | 2.01 | 2.1 | 0 | 2.1 | 1.85 | 18,602 |
| January 08, 2026 | 1.97 | 1.97 | 0 | 1.97 | 1.97 | 111 |
| January 07, 2026 | 1.96 | 1.96 | 0 | 1.96 | 1.96 | 809 |
| January 06, 2026 | 1.96 | 1.96 | 0 | 1.96 | 1.96 | 1,953 |
| January 05, 2026 | 1.97 | 1.96 | 0 | 1.97 | 1.96 | 485 |
| January 02, 2026 | 1.87 | 2 | 0 | 2 | 1.87 | 923 |