Canada markets open in 3 hours 50 minutes

ENB Financial Corp (ENBP)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.200.00 (0.00%)
At close: 03:22PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202415.2015.2015.2015.2015.201,400
May 01, 202415.2015.2015.2015.2015.20-
Apr 30, 202415.0015.2015.0015.2015.201,000
Apr 29, 202414.5014.9314.5014.9314.93800
Apr 26, 202414.9415.1014.9415.0015.003,200
Apr 25, 202414.5014.5014.3514.3514.35300
Apr 24, 202414.9514.9514.9514.9514.95-
Apr 23, 202414.9514.9514.9514.9514.95100
Apr 22, 202414.4515.0014.3514.7514.752,900
Apr 19, 202414.6014.6014.6014.6014.60-
Apr 18, 202414.6014.6014.6014.6014.60-
Apr 17, 202414.6014.6014.6014.6014.60100
Apr 16, 202414.5014.5014.5014.5014.50900
Apr 15, 202414.3714.3714.3714.3714.37200
Apr 12, 202414.3514.3514.3514.3514.351,100
Apr 11, 202414.8614.8614.3014.3014.30900
Apr 10, 202414.5014.5014.5014.5014.50300
Apr 09, 202414.7414.7414.3014.3014.305,600
Apr 08, 202414.8814.8814.8814.8814.88200
Apr 05, 202414.9015.1514.6515.1515.153,700
Apr 04, 202414.4014.4014.2114.2114.211,000
Apr 03, 202414.3014.5014.2514.4014.4013,200
Apr 02, 202414.3014.3414.3014.3314.334,100
Apr 01, 202414.4114.4114.4114.4114.41-
Mar 28, 202414.3514.4114.2814.4114.412,300
Mar 27, 202414.3514.5014.3514.3714.371,400
Mar 26, 202414.3614.3614.3614.3614.36-
Mar 25, 202414.3614.3614.3614.3614.36200
Mar 22, 202414.3014.3014.3014.3014.30-
Mar 21, 202414.3014.3014.3014.3014.30-
Mar 20, 202414.3014.3014.3014.3014.30200
Mar 19, 202414.4114.4114.4114.4114.41200
Mar 18, 202414.4014.4514.3014.4414.442,500
Mar 15, 202414.8514.8514.4514.4714.471,600
Mar 14, 202414.9514.9514.9514.9514.95-
Mar 13, 202414.9514.9514.9514.9514.95300
Mar 12, 202414.4514.4514.4514.4514.45-
Mar 11, 202414.4514.4514.4514.4514.45-
Mar 08, 202414.4514.4514.4514.4514.45700
Mar 07, 202414.4514.4514.4514.4514.45-
Mar 06, 202414.4514.4514.4514.4514.45-
Mar 05, 202414.4514.4514.4514.4514.45-
Mar 04, 202414.4514.4514.4514.4514.45-
Mar 01, 202414.4514.4514.4514.4514.45-
Feb 29, 202414.7014.7014.4514.4514.451,200
Feb 28, 202414.4514.4514.4514.4514.45-
Feb 27, 202414.4514.4714.4514.4514.452,100
Feb 26, 202414.4514.4514.4514.4514.45100
Feb 23, 202414.4514.4514.4514.4514.4515,700
Feb 22, 202415.0015.0015.0015.0015.00200
Feb 21, 202414.4014.4014.4014.4014.40400
Feb 20, 202414.4014.4014.4014.4014.4014,200
Feb 16, 202414.9915.4214.9614.9614.96600
Feb 15, 202414.2014.2014.2014.2014.20-
Feb 14, 202414.2014.2014.2014.2014.20200
Feb 14, 20240.17 Dividend
Feb 13, 202414.5014.5014.5014.5014.33-
Feb 12, 202414.9514.9514.5014.5014.331,000
Feb 09, 202415.3315.3314.9514.9514.77800
Feb 08, 202415.3315.3315.3315.3315.15-
Feb 07, 202415.0015.3314.2015.3315.15800
Feb 06, 202415.2515.2515.2515.2515.07-
Feb 05, 202415.2515.2515.2515.2515.07-
Feb 02, 202415.2515.2515.2515.2515.07200
Feb 01, 202415.5015.5015.0015.0014.82400
Jan 31, 202415.3015.3415.3015.3415.162,100
Jan 30, 202415.0015.3015.0015.3015.122,100
Jan 29, 202415.0015.0014.9414.9414.76600
Jan 26, 202414.9314.9314.9314.9314.75-
Jan 25, 202414.9314.9314.9314.9314.75-
Jan 24, 202414.9314.9314.9314.9314.75200
Jan 23, 202414.7514.8514.7514.8514.68400
Jan 22, 202414.7314.7314.7314.7314.56500
Jan 19, 202414.5114.6514.5114.6514.48200
Jan 18, 202415.0015.0014.1214.1213.95600
Jan 17, 202414.7814.9714.7814.9714.791,200
Jan 16, 202414.5014.5014.5014.5014.33200
Jan 12, 202414.5214.5214.5214.5214.35600
Jan 11, 202414.5014.5014.5014.5014.33-
Jan 10, 202414.3714.5014.3714.5014.33700
Jan 09, 202414.3514.3514.3514.3514.18300
Jan 08, 202414.3514.5014.3514.5014.331,300
Jan 05, 202414.6314.6314.6314.6314.46-
Jan 04, 202414.6314.6314.6314.6314.46-
Jan 03, 202414.6314.6314.6314.6314.46-
Jan 02, 202414.0514.6314.0514.6314.46300
Dec 29, 202314.7514.7514.7514.7514.58100
Dec 28, 202314.3514.3514.3514.3514.18100
Dec 27, 202314.7314.7314.7314.7314.56300
Dec 26, 202314.7714.9414.7314.7314.561,600
Dec 22, 202314.3314.3314.3314.3314.16300
Dec 21, 202314.4314.4314.4314.4314.26200
Dec 20, 202315.0015.0014.6715.0014.821,000
Dec 19, 202314.7514.7514.7514.7514.58-
Dec 18, 202314.7514.7514.7514.7514.58500
Dec 15, 202314.5014.7514.5014.7514.581,500
Dec 14, 202314.5014.5014.5014.5014.33-
Dec 13, 202314.4814.5014.4814.5014.33500
Dec 12, 202313.8214.0013.8014.0013.841,700
Dec 11, 202313.8313.9813.8313.9813.821,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...