ENB Financial Corp (ENBP)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 17.00 | 17.00 | 16.46 | 16.46 | 16.46 | 2,800 |
| 10 Oct 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 09 Oct 2024 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 200 |
| 08 Oct 2024 | 17.16 | 17.20 | 17.05 | 17.05 | 17.05 | 1,300 |
| 07 Oct 2024 | 17.00 | 17.00 | 16.51 | 16.51 | 16.51 | 400 |
| 04 Oct 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 400 |
| 03 Oct 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 200 |
| 02 Oct 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 01 Oct 2024 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 1,000 |
| 30 Sept 2024 | 16.78 | 17.18 | 16.52 | 17.18 | 17.18 | 2,000 |
| 27 Sept 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 26 Sept 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 25 Sept 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 400 |
| 24 Sept 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 23 Sept 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1,400 |
| 20 Sept 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 19 Sept 2024 | 16.65 | 17.30 | 16.65 | 16.68 | 16.68 | 2,100 |
| 18 Sept 2024 | 17.32 | 17.35 | 17.32 | 17.35 | 17.35 | 400 |
| 17 Sept 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 100 |
| 16 Sept 2024 | 16.77 | 17.00 | 16.50 | 16.99 | 16.99 | 1,500 |
| 13 Sept 2024 | 16.98 | 17.00 | 16.98 | 17.00 | 17.00 | 200 |
| 12 Sept 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 300 |
| 11 Sept 2024 | 16.89 | 16.89 | 16.80 | 16.80 | 16.80 | 200 |
| 10 Sept 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 09 Sept 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 900 |
| 06 Sept 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 500 |
| 05 Sept 2024 | 16.61 | 16.61 | 16.50 | 16.58 | 16.58 | 2,000 |
| 04 Sept 2024 | 16.69 | 16.69 | 16.60 | 16.60 | 16.60 | 59,200 |
| 03 Sept 2024 | 17.10 | 17.10 | 16.25 | 16.85 | 16.85 | 5,200 |
| 30 Aug 2024 | 17.17 | 17.34 | 17.05 | 17.34 | 17.34 | 44,100 |
| 29 Aug 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 28 Aug 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 27 Aug 2024 | 17.30 | 17.34 | 17.30 | 17.30 | 17.30 | 400 |
| 26 Aug 2024 | 17.26 | 17.26 | 17.00 | 17.26 | 17.26 | 900 |
| 23 Aug 2024 | 17.24 | 17.26 | 17.24 | 17.26 | 17.26 | 200 |
| 22 Aug 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 500 |
| 21 Aug 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 20 Aug 2024 | 16.75 | 16.78 | 16.75 | 16.78 | 16.78 | 500 |
| 19 Aug 2024 | 17.32 | 17.33 | 17.32 | 17.33 | 17.33 | 400 |
| 16 Aug 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 400 |
| 15 Aug 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 100 |
| 15 Aug 2024 | 0.17 Dividend | |||||
| 14 Aug 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.18 | - |
| 13 Aug 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.18 | - |
| 12 Aug 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.18 | - |
| 09 Aug 2024 | 17.30 | 17.35 | 16.05 | 17.35 | 17.18 | 2,600 |
| 08 Aug 2024 | 17.38 | 17.45 | 16.53 | 17.45 | 17.28 | 1,100 |
| 07 Aug 2024 | 16.50 | 17.00 | 16.50 | 17.00 | 16.83 | 1,000 |
| 06 Aug 2024 | 17.07 | 17.07 | 16.50 | 16.50 | 16.34 | 500 |
| 05 Aug 2024 | 16.50 | 16.50 | 15.97 | 15.97 | 15.81 | 700 |
| 02 Aug 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.30 | 200 |
| 01 Aug 2024 | 17.30 | 17.48 | 17.24 | 17.48 | 17.31 | 900 |
| 31 Jul 2024 | 16.70 | 17.00 | 16.21 | 17.00 | 16.83 | 3,300 |
| 30 Jul 2024 | 15.50 | 16.75 | 15.50 | 16.73 | 16.57 | 3,100 |
| 29 Jul 2024 | 15.50 | 15.99 | 15.50 | 15.98 | 15.82 | 7,300 |
| 26 Jul 2024 | 15.70 | 17.00 | 15.50 | 15.50 | 15.35 | 18,000 |
| 25 Jul 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | 400 |
| 24 Jul 2024 | 15.70 | 16.00 | 15.70 | 15.70 | 15.55 | 900 |
| 23 Jul 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 15.55 | 2,700 |
| 22 Jul 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.32 | - |
| 19 Jul 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.32 | 800 |
| 18 Jul 2024 | 14.60 | 15.50 | 14.60 | 15.50 | 15.35 | 2,600 |
| 17 Jul 2024 | 14.61 | 14.70 | 14.61 | 14.70 | 14.56 | 800 |
| 16 Jul 2024 | 14.75 | 15.00 | 14.75 | 15.00 | 14.85 | 1,100 |
| 15 Jul 2024 | 14.70 | 15.00 | 14.70 | 14.85 | 14.70 | 5,500 |
| 12 Jul 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.56 | 100 |
| 11 Jul 2024 | 14.65 | 15.00 | 14.65 | 15.00 | 14.85 | 1,300 |
| 10 Jul 2024 | 14.55 | 15.05 | 14.50 | 14.70 | 14.56 | 4,300 |
| 09 Jul 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.43 | 100 |
| 08 Jul 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | 300 |
| 05 Jul 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | 300 |
| 03 Jul 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.48 | 400 |
| 02 Jul 2024 | 14.65 | 14.65 | 14.50 | 14.50 | 14.36 | 5,400 |
| 01 Jul 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | 200 |
| 28 Jun 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.70 | - |
| 27 Jun 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.70 | 600 |
| 26 Jun 2024 | 14.60 | 14.62 | 14.60 | 14.60 | 14.46 | 2,100 |
| 25 Jun 2024 | 14.60 | 14.60 | 14.55 | 14.60 | 14.46 | 4,400 |
| 24 Jun 2024 | 14.56 | 14.57 | 14.56 | 14.57 | 14.43 | 400 |
| 21 Jun 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.78 | - |
| 20 Jun 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.78 | 300 |
| 18 Jun 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.78 | - |
| 17 Jun 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.78 | - |
| 14 Jun 2024 | 14.60 | 15.05 | 14.60 | 14.93 | 14.78 | 1,800 |
| 13 Jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.42 | - |
| 12 Jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.42 | 200 |
| 11 Jun 2024 | 14.75 | 15.00 | 14.75 | 14.98 | 14.83 | 5,900 |
| 10 Jun 2024 | 14.56 | 14.75 | 14.56 | 14.75 | 14.61 | 1,200 |
| 07 Jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.43 | - |
| 06 Jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.43 | - |
| 05 Jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.43 | - |
| 04 Jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.43 | - |
| 03 Jun 2024 | 15.00 | 15.00 | 14.57 | 14.57 | 14.43 | 4,600 |
| 31 May 2024 | 14.75 | 14.75 | 14.56 | 14.56 | 14.42 | 2,100 |
| 30 May 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.09 | - |
| 29 May 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.09 | - |
| 28 May 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.09 | - |
| 24 May 2024 | 15.20 | 15.24 | 15.20 | 15.24 | 15.09 | 1,100 |
| 23 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | - |
| 22 May 2024 | 14.80 | 15.20 | 14.80 | 15.20 | 15.05 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.