TSX · ENI-UN · unit

Energy Income Fund (ENI-UN) stock price history

Every TSX trading session of Energy Income Fund from May 9, 2006 to Sep 25, 2026: 5,116 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ENI-UN data, free keyYear by year table

ENI-UN adjusted close, 2006 to 2026

ENI-UNEnergy Income Fund
CA$2.34+41.7% over one year
2010201520202025
CA$2.61
All time high, 2006
CA$2.49
52 week high, CA$1.52 low
5,116
Daily sessions since 2006

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

ENI-UN key facts

  • Energy Income Fund (ENI-UN) closed at CA$2.34 on Sep 25, 2026 on TSX.
  • ENI-UN's all time high close is CA$2.61, set on Aug 4, 2006; its all time low close is CA$0.5049 on Mar 18, 2020.
  • ENI-UN's 52 week range is CA$1.52 to CA$2.49.
  • ENI-UN returned +41.7% over the year to Sep 25, 2026 and +111.0% over five years.
  • Over ten years ENI-UN returned +138%, +9.1% a year compounded.
  • ENI-UN's deepest drawdown was -80.7% from Aug 16, 2006 to Mar 18, 2020.
  • DataCedar holds 5,116 daily sessions of ENI-UN history from May 9, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ENI-UN price chart, 2006 to 2026

ENI-UN adjusted close, May 9, 2006 to Sep 25, 2026CA$0.6936CA$1.31CA$1.93CA$2.552010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ENI-UN returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month+5.9%
3 months+11.8%
6 months+15.1%
Year to date+25.1%
1 year+41.7%
3 years+87.6%
5 years+111.0%
10 years+138.2%
Since May 9, 2006-8.1%
Compound annual growth, 20.4 years-0.4%

ENI-UN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$2.61 on Aug 4, 2006
All time low close
CA$0.5049 on Mar 18, 2020
52 week high
CA$2.49 on Jun 26, 2026
52 week low
CA$1.52 on Nov 4, 2025
Deepest drawdown
-80.7% from Aug 16, 2006 to Mar 18, 2020, not yet recovered
Best single session
+21.8% on Nov 10, 2025
Worst single session
-31.4% on Mar 18, 2020
Volatility, 1 year annualised
65.2%
Sessions closing higher, 1 year
35%
Best calendar year
2009, +60%
Worst calendar year
2015, -29%

ENI-UN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 9, 2006; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$1.80CA$2.49CA$1.78CA$2.34+24.5%489.5K185
2025CA$1.40CA$2.07CA$1.21CA$1.88+36.7%481.7K251
2024CA$1.27CA$1.57CA$1.14CA$1.38+10.9%574.5K252
2023CA$1.12CA$1.54CA$1.04CA$1.24+11.1%1.3M250
2022CA$1.15CA$1.20CA$0.8942CA$1.12-0.5%813.9K250
2021CA$0.9545CA$1.24CA$0.9467CA$1.12+17.6%527.5K251
2020CA$1.02CA$1.07CA$0.5049CA$0.9545-7.1%614.6K252
2019CA$0.9005CA$1.11CA$0.8614CA$1.03+13.4%827.7K251
2018CA$1.13CA$1.16CA$0.8447CA$0.9061-15.9%758.3K251
2017CA$1.11CA$1.26CA$0.9690CA$1.08-2.6%690.7K250
2016CA$0.8483CA$1.12CA$0.6991CA$1.11+30.3%627.1K251
2015CA$1.19CA$1.36CA$0.7002CA$0.8483-28.6%868.7K251
2014CA$1.40CA$1.61CA$1.08CA$1.19-16.2%3.2M251
2013CA$1.63CA$1.67CA$1.26CA$1.42-11.5%2.7M251
2012CA$1.82CA$1.86CA$1.36CA$1.60-10.9%7.9M251
2011CA$1.89CA$2.22CA$1.55CA$1.80-4.6%2.9M250
2010CA$1.68CA$1.89CA$1.62CA$1.89+12.4%1.8M251
2009CA$1.06CA$1.68CA$0.8667CA$1.68+60.2%3M251
2008CA$1.37CA$2.13CA$0.8781CA$1.05-24.0%2.3M252
2007CA$1.70CA$1.93CA$1.23CA$1.38-20.0%5.5M252
2006CA$2.54CA$2.62CA$1.62CA$1.72n/a3.4M162

ENI-UN monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$2.34+5.9%
August 2026CA$2.21-7.1%
July 2026CA$2.38+0.9%
June 2026CA$2.36+3.0%
May 2026CA$2.29+13.7%
April 2026CA$2.01+3.0%
March 2026CA$1.96-6.5%
February 2026CA$2.09-1.8%
January 2026CA$2.13+13.3%
December 2025CA$1.88+1.0%
November 2025CA$1.86+2.6%
October 2025CA$1.81-4.5%

About the ENI-UN data

Daily bars. 5,116 sessions from May 9, 2006 to Sep 25, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ENI-UN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • EMA Emera Incorporated
  • EMP-A Empire Company Limited
  • ENB Enbridge Inc.
  • ENGH Enghouse Systems Limited
  • ENS E Split Corp.
  • EPRX Eupraxia Pharmaceuticals Inc.
  • EQB EQB Inc.
  • EQX Equinox Gold Corp.

Common questions

ENI-UN share price history

Start with any symbol.

Start free