New Zealand markets closed

ENB Financial Corp (ENBP)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
15.24+0.04 (+0.26%)
At close: 03:23PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202415.2015.2415.2015.2415.241,091
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-
27 Feb 202414.4514.4714.4514.4514.292,100
26 Feb 202414.4514.4514.4514.4514.29100
23 Feb 202414.4514.4514.4514.4514.2915,700
22 Feb 202415.0015.0015.0015.0014.83200
21 Feb 202414.4014.4014.4014.4014.24400
20 Feb 202414.4014.4014.4014.4014.2414,200
16 Feb 202414.9915.4214.9614.9614.79600
15 Feb 202414.2014.2014.2014.2014.04-
14 Feb 202414.2014.2014.2014.2014.04200
14 Feb 20240.17 Dividend
13 Feb 202414.5014.5014.5014.5014.17-
12 Feb 202414.9514.9514.5014.5014.171,000
09 Feb 202415.3315.3314.9514.9514.61800
08 Feb 202415.3315.3315.3315.3314.98-
07 Feb 202415.0015.3314.2015.3314.98800
06 Feb 202415.2515.2515.2515.2514.90-
05 Feb 202415.2515.2515.2515.2514.90-
02 Feb 202415.2515.2515.2515.2514.90200
01 Feb 202415.5015.5015.0015.0014.66400
31 Jan 202415.3015.3415.3015.3414.992,100
30 Jan 202415.0015.3015.0015.3014.952,100
29 Jan 202415.0015.0014.9414.9414.60600
26 Jan 202414.9314.9314.9314.9314.59-
25 Jan 202414.9314.9314.9314.9314.59-
24 Jan 202414.9314.9314.9314.9314.59200
23 Jan 202414.7514.8514.7514.8514.51400
22 Jan 202414.7314.7314.7314.7314.39500
19 Jan 202414.5114.6514.5114.6514.32200
18 Jan 202415.0015.0014.1214.1213.80600
17 Jan 202414.7814.9714.7814.9714.631,200
16 Jan 202414.5014.5014.5014.5014.17200
12 Jan 202414.5214.5214.5214.5214.19600
11 Jan 202414.5014.5014.5014.5014.17-
10 Jan 202414.3714.5014.3714.5014.17700
09 Jan 202414.3514.3514.3514.3514.02300
08 Jan 202414.3514.5014.3514.5014.171,300
05 Jan 202414.6314.6314.6314.6314.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...