New Zealand markets open in 6 hours 22 minutes

ENB Financial Corp (ENBP)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
15.47-0.03 (-0.19%)
As of 10:40AM EDT. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202415.4715.4715.4715.4715.47600
18 Jul 202414.6015.5014.6015.5015.502,600
17 Jul 202414.6114.7014.6114.7014.70800
16 Jul 202414.7515.0014.7515.0015.001,100
15 Jul 202414.7015.0014.7014.8514.855,500
12 Jul 202414.7014.7014.7014.7014.70100
11 Jul 202414.6515.0014.6515.0015.001,300
10 Jul 202414.5515.0514.5014.7014.704,300
09 Jul 202414.5714.5714.5714.5714.57100
08 Jul 202414.5514.5514.5514.5514.55300
05 Jul 202414.6014.6014.6014.6014.60300
03 Jul 202414.6214.6214.6214.6214.62400
02 Jul 202414.6514.6514.5014.5014.505,400
01 Jul 202414.6014.6014.6014.6014.60200
28 Jun 202414.8514.8514.8514.8514.85-
27 Jun 202414.8514.8514.8514.8514.85600
26 Jun 202414.6014.6214.6014.6014.602,100
25 Jun 202414.6014.6014.5514.6014.604,400
24 Jun 202414.5614.5714.5614.5714.57400
21 Jun 202414.9314.9314.9314.9314.93-
20 Jun 202414.9314.9314.9314.9314.93300
18 Jun 202414.9314.9314.9314.9314.93-
17 Jun 202414.9314.9314.9314.9314.93-
14 Jun 202414.6015.0514.6014.9314.931,800
13 Jun 202414.5614.5614.5614.5614.56-
12 Jun 202414.5614.5614.5614.5614.56200
11 Jun 202414.7515.0014.7514.9814.985,900
10 Jun 202414.5614.7514.5614.7514.751,200
07 Jun 202414.5714.5714.5714.5714.57-
06 Jun 202414.5714.5714.5714.5714.57-
05 Jun 202414.5714.5714.5714.5714.57-
04 Jun 202414.5714.5714.5714.5714.57-
03 Jun 202415.0015.0014.5714.5714.574,600
31 May 202414.7514.7514.5614.5614.562,100
30 May 202415.2415.2415.2415.2415.24-
29 May 202415.2415.2415.2415.2415.24-
28 May 202415.2415.2415.2415.2415.24-
24 May 202415.2015.2415.2015.2415.241,100
23 May 202415.2015.2015.2015.2015.20-
22 May 202414.8015.2014.8015.2015.201,000
21 May 202414.5614.7614.5614.7614.76900
20 May 202414.5814.7814.5814.5814.581,500
17 May 202414.9015.0014.9015.0015.00500
16 May 202414.8014.8014.5614.5614.566,100
15 May 202415.2015.2015.2015.2015.20-
14 May 202415.2015.2014.5015.2015.202,700
14 May 20240.17 Dividend
13 May 202415.2015.2015.2015.2015.032,500
10 May 202415.2015.2015.2015.2015.03-
09 May 202415.2015.2015.2015.2015.031,100
08 May 202415.2015.2015.2015.2015.03200
07 May 202415.1515.1515.1515.1514.98-
06 May 202415.1015.1515.0915.1514.981,600
03 May 202414.5015.0514.5015.0014.836,100
02 May 202415.2015.2015.2015.2015.031,400
01 May 202415.2015.2015.2015.2015.03-
30 Apr 202415.0015.2015.0015.2015.031,000
29 Apr 202414.5014.9314.5014.9314.76800
26 Apr 202414.9415.1014.9415.0014.833,200
25 Apr 202414.5014.5014.3514.3514.19300
24 Apr 202414.9514.9514.9514.9514.78-
23 Apr 202414.9514.9514.9514.9514.78100
22 Apr 202414.4515.0014.3514.7514.592,900
19 Apr 202414.6014.6014.6014.6014.44-
18 Apr 202414.6014.6014.6014.6014.44-
17 Apr 202414.6014.6014.6014.6014.44100
16 Apr 202414.5014.5014.5014.5014.34900
15 Apr 202414.3714.3714.3714.3714.21200
12 Apr 202414.3514.3514.3514.3514.191,100
11 Apr 202414.8614.8614.3014.3014.14900
10 Apr 202414.5014.5014.5014.5014.34300
09 Apr 202414.7414.7414.3014.3014.145,600
08 Apr 202414.8814.8814.8814.8814.71200
05 Apr 202414.9015.1514.6515.1514.983,700
04 Apr 202414.4014.4014.2114.2114.051,000
03 Apr 202414.3014.5014.2514.4014.2413,200
02 Apr 202414.3014.3414.3014.3314.174,100
01 Apr 202414.4114.4114.4114.4114.25-
28 Mar 202414.3514.4114.2814.4114.252,300
27 Mar 202414.3514.5014.3514.3714.211,400
26 Mar 202414.3614.3614.3614.3614.20-
25 Mar 202414.3614.3614.3614.3614.20200
22 Mar 202414.3014.3014.3014.3014.14-
21 Mar 202414.3014.3014.3014.3014.14-
20 Mar 202414.3014.3014.3014.3014.14200
19 Mar 202414.4114.4114.4114.4114.25200
18 Mar 202414.4014.4514.3014.4414.282,500
15 Mar 202414.8514.8514.4514.4714.311,600
14 Mar 202414.9514.9514.9514.9514.78-
13 Mar 202414.9514.9514.9514.9514.78300
12 Mar 202414.4514.4514.4514.4514.29-
11 Mar 202414.4514.4514.4514.4514.29-
08 Mar 202414.4514.4514.4514.4514.29700
07 Mar 202414.4514.4514.4514.4514.29-
06 Mar 202414.4514.4514.4514.4514.29-
05 Mar 202414.4514.4514.4514.4514.29-
04 Mar 202414.4514.4514.4514.4514.29-
01 Mar 202414.4514.4514.4514.4514.29-
29 Feb 202414.7014.7014.4514.4514.291,200
28 Feb 202414.4514.4514.4514.4514.29-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...