New Zealand markets open in 5 hours 33 minutes

ENB Financial Corp (ENBP)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
13.000.00 (0.00%)
As of 03:56PM EDT. Market open.
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Sept 202313.0013.0013.0013.0013.00110
19 Sept 202312.8013.0012.8013.0013.00400
18 Sept 202313.2513.2512.6512.6612.663,500
15 Sept 202313.2513.2513.2513.2513.25-
14 Sept 202313.3313.3313.2513.2513.25800
13 Sept 202313.3313.3313.3313.3313.33100
12 Sept 202313.3313.3313.3313.3313.331,000
11 Sept 202313.3513.3513.3513.3513.35100
08 Sept 202313.3213.3213.3213.3213.32100
07 Sept 202313.5613.5613.5613.5613.56-
06 Sept 202313.7813.7813.5613.5613.56900
05 Sept 202313.8813.8813.8813.8813.88-
01 Sept 202313.8813.8813.8813.8813.88100
31 Aug 202313.6613.6613.6613.6613.66-
30 Aug 202313.6613.6613.6613.6613.66100
29 Aug 202313.8813.8813.8813.8813.88100
28 Aug 202313.9113.9113.9113.9113.91200
25 Aug 202313.5013.5013.5013.5013.501,100
24 Aug 202313.9513.9513.9513.9513.95-
23 Aug 202313.5013.9513.5013.9513.95200
22 Aug 202313.5013.5013.5013.5013.50400
21 Aug 202313.4013.4013.4013.4013.40400
18 Aug 202313.2613.5013.2513.5013.502,500
17 Aug 202313.4013.7013.2513.2513.251,300
16 Aug 202314.1014.1013.3513.4013.402,000
15 Aug 202314.0014.0014.0014.0014.00800
14 Aug 202314.7014.7014.7014.7014.70-
14 Aug 20230.17 Dividend
11 Aug 202314.7014.7014.7014.7014.53100
10 Aug 202314.6714.6714.6714.6714.50100
09 Aug 202314.7014.7014.6714.6714.50400
08 Aug 202314.7714.7714.7714.7714.60-
07 Aug 202314.7614.9014.7614.7714.60600
04 Aug 202314.7514.7514.7514.7514.58-
03 Aug 202314.7514.7514.7514.7514.58100
02 Aug 202314.5014.7514.5014.7514.581,200
01 Aug 202314.4914.4914.4114.4114.24200
31 Jul 202314.4914.4914.4914.4914.32200
28 Jul 202314.1814.4814.1814.4814.311,900
27 Jul 202314.1914.1914.1914.1914.03-
26 Jul 202314.1914.1914.1914.1914.031,100
25 Jul 202313.9013.9013.9013.9013.74100
24 Jul 202313.5713.5913.5613.5613.40600
21 Jul 202314.2514.2513.5213.5213.368,200
20 Jul 202314.0014.0014.0014.0013.841,100
19 Jul 202314.0114.1513.7514.0013.8413,500
18 Jul 202314.0014.0014.0014.0013.84-
17 Jul 202314.0614.1414.0014.0013.841,700
14 Jul 202314.5014.5014.5014.5014.33100
13 Jul 202314.5014.5014.5014.5014.33500
12 Jul 202314.5014.5014.5014.5014.33100
11 Jul 202314.6014.6014.2514.2514.094,200
10 Jul 202314.5014.5014.5014.5014.33200
07 Jul 202314.2514.2514.2514.2514.093,800
06 Jul 202314.3314.3314.2514.3114.143,800
05 Jul 202314.3514.3514.3514.3514.18-
03 Jul 202314.3514.3514.3514.3514.18400
30 Jun 202314.2514.2514.2514.2514.09-
29 Jun 202314.2514.2514.2514.2514.09-
28 Jun 202314.2914.2914.2514.2514.09800
27 Jun 202314.2614.2614.2614.2614.10-
26 Jun 202314.2614.2614.2614.2614.10200
23 Jun 202314.2814.2814.2514.2514.091,300
22 Jun 202314.2514.2514.2514.2514.09400
21 Jun 202314.5014.5014.5014.5014.33200
20 Jun 202314.2514.2514.2514.2514.09100
16 Jun 202314.0014.5014.0014.2514.091,900
15 Jun 202313.9013.9013.8413.8513.691,400
14 Jun 202313.9013.9013.9013.9013.74500
13 Jun 202313.9813.9813.9813.9813.82200
12 Jun 202313.9013.9013.9013.9013.747,100
09 Jun 202314.3814.3814.3814.3814.21200
08 Jun 202314.1814.1814.1814.1814.02100
07 Jun 202313.9013.9013.9013.9013.74100
06 Jun 202313.9013.9013.9013.9013.74-
05 Jun 202313.9014.1813.9013.9013.74600
02 Jun 202313.8513.8513.8513.8513.69400
01 Jun 202313.9014.0513.8513.8513.691,400
31 May 202314.0014.4514.0014.0013.84600
30 May 202313.9013.9013.9013.9013.74200
26 May 202313.9513.9513.9513.9513.791,000
25 May 202313.9513.9513.9513.9513.79-
24 May 202313.2513.9513.2513.9513.792,000
23 May 202313.0013.0013.0013.0012.85-
22 May 202313.0013.0013.0013.0012.85-
19 May 202313.0013.0013.0013.0012.85-
18 May 202313.2513.2513.0013.0012.851,200
17 May 202313.2513.2513.2513.2513.10300
16 May 202312.5513.5012.5513.5013.34600
15 May 202312.4912.4912.4912.4912.35100
12 May 202313.2413.2413.2413.2413.09400
12 May 20230.17 Dividend
11 May 202313.2013.2012.5312.5312.221,300
10 May 202313.2013.2012.9913.1812.851,200
09 May 202313.9113.9112.4513.2212.8914,900
08 May 202313.9113.9113.9113.9113.56900
05 May 202313.9514.1713.9514.1513.80600
04 May 202314.1214.1213.9814.0013.652,000
03 May 202314.4814.4814.4814.4814.12-
02 May 202314.4515.0014.4514.4814.122,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...