New Zealand markets closed

ENB Financial Corp (ENBP)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.950.00 (0.00%)
At close: 02:45PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202414.9514.9514.9514.9514.95100
22 Apr 202414.4515.0014.3514.7514.752,900
19 Apr 202414.6014.6014.6014.6014.60-
18 Apr 202414.6014.6014.6014.6014.60-
17 Apr 202414.6014.6014.6014.6014.60100
16 Apr 202414.5014.5014.5014.5014.50900
15 Apr 202414.3714.3714.3714.3714.37200
12 Apr 202414.3514.3514.3514.3514.351,100
11 Apr 202414.8614.8614.3014.3014.30900
10 Apr 202414.5014.5014.5014.5014.50300
09 Apr 202414.7414.7414.3014.3014.305,600
08 Apr 202414.8814.8814.8814.8814.88200
05 Apr 202414.9015.1514.6515.1515.153,700
04 Apr 202414.4014.4014.2114.2114.211,000
03 Apr 202414.3014.5014.2514.4014.4013,200
02 Apr 202414.3014.3414.3014.3314.334,100
01 Apr 202414.4114.4114.4114.4114.41-
28 Mar 202414.3514.4114.2814.4114.412,300
27 Mar 202414.3514.5014.3514.3714.371,400
26 Mar 202414.3614.3614.3614.3614.36-
25 Mar 202414.3614.3614.3614.3614.36200
22 Mar 202414.3014.3014.3014.3014.30-
21 Mar 202414.3014.3014.3014.3014.30-
20 Mar 202414.3014.3014.3014.3014.30200
19 Mar 202414.4114.4114.4114.4114.41200
18 Mar 202414.4014.4514.3014.4414.442,500
15 Mar 202414.8514.8514.4514.4714.471,600
14 Mar 202414.9514.9514.9514.9514.95-
13 Mar 202414.9514.9514.9514.9514.95300
12 Mar 202414.4514.4514.4514.4514.45-
11 Mar 202414.4514.4514.4514.4514.45-
08 Mar 202414.4514.4514.4514.4514.45700
07 Mar 202414.4514.4514.4514.4514.45-
06 Mar 202414.4514.4514.4514.4514.45-
05 Mar 202414.4514.4514.4514.4514.45-
04 Mar 202414.4514.4514.4514.4514.45-
01 Mar 202414.4514.4514.4514.4514.45-
29 Feb 202414.7014.7014.4514.4514.451,200
28 Feb 202414.4514.4514.4514.4514.45-
27 Feb 202414.4514.4714.4514.4514.452,100
26 Feb 202414.4514.4514.4514.4514.45100
23 Feb 202414.4514.4514.4514.4514.4515,700
22 Feb 202415.0015.0015.0015.0015.00200
21 Feb 202414.4014.4014.4014.4014.40400
20 Feb 202414.4014.4014.4014.4014.4014,200
16 Feb 202414.9915.4214.9614.9614.96600
15 Feb 202414.2014.2014.2014.2014.20-
14 Feb 202414.2014.2014.2014.2014.20200
14 Feb 20240.17 Dividend
13 Feb 202414.5014.5014.5014.5014.33-
12 Feb 202414.9514.9514.5014.5014.331,000
09 Feb 202415.3315.3314.9514.9514.77800
08 Feb 202415.3315.3315.3315.3315.15-
07 Feb 202415.0015.3314.2015.3315.15800
06 Feb 202415.2515.2515.2515.2515.07-
05 Feb 202415.2515.2515.2515.2515.07-
02 Feb 202415.2515.2515.2515.2515.07200
01 Feb 202415.5015.5015.0015.0014.82400
31 Jan 202415.3015.3415.3015.3415.162,100
30 Jan 202415.0015.3015.0015.3015.122,100
29 Jan 202415.0015.0014.9414.9414.76600
26 Jan 202414.9314.9314.9314.9314.75-
25 Jan 202414.9314.9314.9314.9314.75-
24 Jan 202414.9314.9314.9314.9314.75200
23 Jan 202414.7514.8514.7514.8514.68400
22 Jan 202414.7314.7314.7314.7314.56500
19 Jan 202414.5114.6514.5114.6514.48200
18 Jan 202415.0015.0014.1214.1213.95600
17 Jan 202414.7814.9714.7814.9714.791,200
16 Jan 202414.5014.5014.5014.5014.33200
12 Jan 202414.5214.5214.5214.5214.35600
11 Jan 202414.5014.5014.5014.5014.33-
10 Jan 202414.3714.5014.3714.5014.33700
09 Jan 202414.3514.3514.3514.3514.18300
08 Jan 202414.3514.5014.3514.5014.331,300
05 Jan 202414.6314.6314.6314.6314.46-
04 Jan 202414.6314.6314.6314.6314.46-
03 Jan 202414.6314.6314.6314.6314.46-
02 Jan 202414.0514.6314.0514.6314.46300
29 Dec 202314.7514.7514.7514.7514.58100
28 Dec 202314.3514.3514.3514.3514.18100
27 Dec 202314.7314.7314.7314.7314.56300
26 Dec 202314.7714.9414.7314.7314.561,600
22 Dec 202314.3314.3314.3314.3314.16300
21 Dec 202314.4314.4314.4314.4314.26200
20 Dec 202315.0015.0014.6715.0014.821,000
19 Dec 202314.7514.7514.7514.7514.58-
18 Dec 202314.7514.7514.7514.7514.58500
15 Dec 202314.5014.7514.5014.7514.581,500
14 Dec 202314.5014.5014.5014.5014.33-
13 Dec 202314.4814.5014.4814.5014.33500
12 Dec 202313.8214.0013.8014.0013.841,700
11 Dec 202313.8313.9813.8313.9813.821,200
08 Dec 202313.7413.8013.7413.8013.64900
07 Dec 202313.5513.5513.5513.5513.39200
06 Dec 202313.3513.3513.3513.3513.19600
05 Dec 202313.3513.3513.3513.3513.191,000
04 Dec 202313.4513.4513.4513.4513.29-
01 Dec 202313.4513.4513.4513.4513.29100
30 Nov 202313.3513.7513.3513.6513.491,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...