ENB Financial Corp (ENBP)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

13.65

+0.27

(+2.02%)

At close: 03:53PM EST

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	13.35	13.75	13.35	13.65	13.65	1,810
29 Nov 2023	13.00	13.38	13.00	13.38	13.38	1,000
28 Nov 2023	13.00	13.00	13.00	13.00	13.00	800
27 Nov 2023	12.88	12.90	12.83	12.90	12.90	2,300
24 Nov 2023	12.90	12.90	12.90	12.90	12.90	1,000
22 Nov 2023	12.70	12.70	12.70	12.70	12.70	-
21 Nov 2023	12.70	12.70	12.70	12.70	12.70	-
20 Nov 2023	13.00	13.00	12.70	12.70	12.70	1,100
17 Nov 2023	12.97	13.40	12.71	13.40	13.40	500
16 Nov 2023	12.65	12.99	12.65	12.99	12.99	1,500
15 Nov 2023	13.00	13.00	12.64	12.85	12.85	2,600
14 Nov 2023	13.02	13.02	13.02	13.02	13.02	400
14 Nov 2023	0.17 Dividend
13 Nov 2023	13.09	13.09	12.90	13.00	12.83	2,400
10 Nov 2023	13.00	13.10	13.00	13.00	12.83	1,800
09 Nov 2023	13.13	13.13	12.97	12.97	12.80	2,500
08 Nov 2023	13.52	13.69	13.41	13.41	13.23	1,900
07 Nov 2023	13.67	13.67	13.67	13.67	13.49	100
06 Nov 2023	13.41	13.65	13.41	13.65	13.47	1,500
03 Nov 2023	13.35	13.50	13.35	13.50	13.32	1,400
02 Nov 2023	13.05	13.05	13.05	13.05	12.88	-
01 Nov 2023	13.05	13.05	13.05	13.05	12.88	-
31 Oct 2023	13.01	13.05	13.01	13.05	12.88	1,400
30 Oct 2023	13.00	13.00	13.00	13.00	12.83	-
27 Oct 2023	13.00	13.00	13.00	13.00	12.83	400
26 Oct 2023	13.05	13.05	13.05	13.05	12.88	500
25 Oct 2023	12.89	12.89	12.89	12.89	12.72	-
24 Oct 2023	12.89	12.89	12.89	12.89	12.72	-
23 Oct 2023	12.89	12.89	12.89	12.89	12.72	-
20 Oct 2023	12.82	12.89	12.82	12.89	12.72	300
19 Oct 2023	12.80	12.80	12.79	12.80	12.63	300
18 Oct 2023	12.80	12.80	12.80	12.80	12.63	6,000
17 Oct 2023	12.80	12.80	12.80	12.80	12.63	800
16 Oct 2023	12.88	12.88	12.88	12.88	12.71	-
13 Oct 2023	12.90	12.90	12.88	12.88	12.71	300
12 Oct 2023	13.00	13.00	13.00	13.00	12.83	100
11 Oct 2023	12.80	12.98	12.80	12.98	12.81	200
10 Oct 2023	12.85	12.93	12.80	12.80	12.63	2,600
09 Oct 2023	13.00	13.00	13.00	13.00	12.83	100
06 Oct 2023	13.00	13.00	13.00	13.00	12.83	300
05 Oct 2023	12.80	12.80	12.80	12.80	12.63	200
04 Oct 2023	13.10	13.30	13.00	13.00	12.83	7,000
03 Oct 2023	13.05	13.05	13.01	13.01	12.84	900
02 Oct 2023	13.15	13.15	13.15	13.15	12.98	-
29 Sept 2023	13.15	13.15	13.15	13.15	12.98	200
28 Sept 2023	13.25	13.25	13.25	13.25	13.08	-
27 Sept 2023	13.25	13.25	13.25	13.25	13.08	-
26 Sept 2023	13.00	13.25	13.00	13.25	13.08	500
25 Sept 2023	12.98	12.98	12.98	12.98	12.81	400
22 Sept 2023	12.96	12.96	12.96	12.96	12.79	100
21 Sept 2023	13.00	13.00	13.00	13.00	12.83	300
20 Sept 2023	13.00	13.00	13.00	13.00	12.83	1,900
19 Sept 2023	12.80	13.00	12.80	13.00	12.83	400
18 Sept 2023	13.25	13.25	12.65	12.66	12.49	3,500
15 Sept 2023	13.25	13.25	13.25	13.25	13.08	-
14 Sept 2023	13.33	13.33	13.25	13.25	13.08	800
13 Sept 2023	13.33	13.33	13.33	13.33	13.16	100
12 Sept 2023	13.33	13.33	13.33	13.33	13.16	1,000
11 Sept 2023	13.35	13.35	13.35	13.35	13.18	100
08 Sept 2023	13.32	13.32	13.32	13.32	13.15	100
07 Sept 2023	13.56	13.56	13.56	13.56	13.38	-
06 Sept 2023	13.78	13.78	13.56	13.56	13.38	900
05 Sept 2023	13.88	13.88	13.88	13.88	13.70	-
01 Sept 2023	13.88	13.88	13.88	13.88	13.70	100
31 Aug 2023	13.66	13.66	13.66	13.66	13.48	-
30 Aug 2023	13.66	13.66	13.66	13.66	13.48	100
29 Aug 2023	13.88	13.88	13.88	13.88	13.70	100
28 Aug 2023	13.91	13.91	13.91	13.91	13.73	200
25 Aug 2023	13.50	13.50	13.50	13.50	13.32	1,100
24 Aug 2023	13.95	13.95	13.95	13.95	13.77	-
23 Aug 2023	13.50	13.95	13.50	13.95	13.77	200
22 Aug 2023	13.50	13.50	13.50	13.50	13.32	400
21 Aug 2023	13.40	13.40	13.40	13.40	13.22	400
18 Aug 2023	13.26	13.50	13.25	13.50	13.32	2,500
17 Aug 2023	13.40	13.70	13.25	13.25	13.08	1,300
16 Aug 2023	14.10	14.10	13.35	13.40	13.22	2,000
15 Aug 2023	14.00	14.00	14.00	14.00	13.82	800
14 Aug 2023	14.70	14.70	14.70	14.70	14.51	-
14 Aug 2023	0.17 Dividend
11 Aug 2023	14.70	14.70	14.70	14.70	14.34	100
10 Aug 2023	14.67	14.67	14.67	14.67	14.31	100
09 Aug 2023	14.70	14.70	14.67	14.67	14.31	400
08 Aug 2023	14.77	14.77	14.77	14.77	14.41	-
07 Aug 2023	14.76	14.90	14.76	14.77	14.41	600
04 Aug 2023	14.75	14.75	14.75	14.75	14.39	-
03 Aug 2023	14.75	14.75	14.75	14.75	14.39	100
02 Aug 2023	14.50	14.75	14.50	14.75	14.39	1,200
01 Aug 2023	14.49	14.49	14.41	14.41	14.06	200
31 Jul 2023	14.49	14.49	14.49	14.49	14.14	200
28 Jul 2023	14.18	14.48	14.18	14.48	14.13	1,900
27 Jul 2023	14.19	14.19	14.19	14.19	13.84	-
26 Jul 2023	14.19	14.19	14.19	14.19	13.84	1,100
25 Jul 2023	13.90	13.90	13.90	13.90	13.56	100
24 Jul 2023	13.57	13.59	13.56	13.56	13.23	600
21 Jul 2023	14.25	14.25	13.52	13.52	13.19	8,200
20 Jul 2023	14.00	14.00	14.00	14.00	13.66	1,100
19 Jul 2023	14.01	14.15	13.75	14.00	13.66	13,500
18 Jul 2023	14.00	14.00	14.00	14.00	13.66	-
17 Jul 2023	14.06	14.14	14.00	14.00	13.66	1,700
14 Jul 2023	14.50	14.50	14.50	14.50	14.14	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,330.93+0.73(+0.01%)

NZD/USD0.6169+0.0012(+0.20%)

NZD/EUR0.5656+0.0008(+0.14%)

ALL ORDS7,261.00-36.70(-0.50%)

ASX 2007,047.50-39.80(-0.56%)

OIL75.78-0.18(-0.24%)

ENB Financial Corp (ENBP)

NZX 50
11,330.93
+0.73(+0.01%)

NZD/USD
0.6169
+0.0012(+0.20%)

NZD/EUR
0.5656
+0.0008(+0.14%)

ALL ORDS
7,261.00
-36.70(-0.50%)

ASX 200
7,047.50
-39.80(-0.56%)

OIL
75.78
-0.18(-0.24%)