Canada markets closed

ENB Financial Corp (ENBP)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
14.60-0.40 (-2.64%)
As of 12:28PM EDT. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202414.5814.6014.5814.6014.60603
May 17, 202414.9015.0014.9015.0015.00500
May 16, 202414.8014.8014.5614.5614.566,100
May 15, 202415.2015.2015.2015.2015.20-
May 14, 202415.2015.2014.5015.2015.202,700
May 14, 20240.17 Dividend
May 13, 202415.2015.2015.2015.2015.032,500
May 10, 202415.2015.2015.2015.2015.03-
May 09, 202415.2015.2015.2015.2015.031,100
May 08, 202415.2015.2015.2015.2015.03200
May 07, 202415.1515.1515.1515.1514.98-
May 06, 202415.1015.1515.0915.1514.981,600
May 03, 202414.5015.0514.5015.0014.836,100
May 02, 202415.2015.2015.2015.2015.031,400
May 01, 202415.2015.2015.2015.2015.03-
Apr 30, 202415.0015.2015.0015.2015.031,000
Apr 29, 202414.5014.9314.5014.9314.76800
Apr 26, 202414.9415.1014.9415.0014.833,200
Apr 25, 202414.5014.5014.3514.3514.19300
Apr 24, 202414.9514.9514.9514.9514.78-
Apr 23, 202414.9514.9514.9514.9514.78100
Apr 22, 202414.4515.0014.3514.7514.592,900
Apr 19, 202414.6014.6014.6014.6014.44-
Apr 18, 202414.6014.6014.6014.6014.44-
Apr 17, 202414.6014.6014.6014.6014.44100
Apr 16, 202414.5014.5014.5014.5014.34900
Apr 15, 202414.3714.3714.3714.3714.21200
Apr 12, 202414.3514.3514.3514.3514.191,100
Apr 11, 202414.8614.8614.3014.3014.14900
Apr 10, 202414.5014.5014.5014.5014.34300
Apr 09, 202414.7414.7414.3014.3014.145,600
Apr 08, 202414.8814.8814.8814.8814.71200
Apr 05, 202414.9015.1514.6515.1514.983,700
Apr 04, 202414.4014.4014.2114.2114.051,000
Apr 03, 202414.3014.5014.2514.4014.2413,200
Apr 02, 202414.3014.3414.3014.3314.174,100
Apr 01, 202414.4114.4114.4114.4114.25-
Mar 28, 202414.3514.4114.2814.4114.252,300
Mar 27, 202414.3514.5014.3514.3714.211,400
Mar 26, 202414.3614.3614.3614.3614.20-
Mar 25, 202414.3614.3614.3614.3614.20200
Mar 22, 202414.3014.3014.3014.3014.14-
Mar 21, 202414.3014.3014.3014.3014.14-
Mar 20, 202414.3014.3014.3014.3014.14200
Mar 19, 202414.4114.4114.4114.4114.25200
Mar 18, 202414.4014.4514.3014.4414.282,500
Mar 15, 202414.8514.8514.4514.4714.311,600
Mar 14, 202414.9514.9514.9514.9514.78-
Mar 13, 202414.9514.9514.9514.9514.78300
Mar 12, 202414.4514.4514.4514.4514.29-
Mar 11, 202414.4514.4514.4514.4514.29-
Mar 08, 202414.4514.4514.4514.4514.29700
Mar 07, 202414.4514.4514.4514.4514.29-
Mar 06, 202414.4514.4514.4514.4514.29-
Mar 05, 202414.4514.4514.4514.4514.29-
Mar 04, 202414.4514.4514.4514.4514.29-
Mar 01, 202414.4514.4514.4514.4514.29-
Feb 29, 202414.7014.7014.4514.4514.291,200
Feb 28, 202414.4514.4514.4514.4514.29-
Feb 27, 202414.4514.4714.4514.4514.292,100
Feb 26, 202414.4514.4514.4514.4514.29100
Feb 23, 202414.4514.4514.4514.4514.2915,700
Feb 22, 202415.0015.0015.0015.0014.83200
Feb 21, 202414.4014.4014.4014.4014.24400
Feb 20, 202414.4014.4014.4014.4014.2414,200
Feb 16, 202414.9915.4214.9614.9614.79600
Feb 15, 202414.2014.2014.2014.2014.04-
Feb 14, 202414.2014.2014.2014.2014.04200
Feb 14, 20240.17 Dividend
Feb 13, 202414.5014.5014.5014.5014.17-
Feb 12, 202414.9514.9514.5014.5014.171,000
Feb 09, 202415.3315.3314.9514.9514.61800
Feb 08, 202415.3315.3315.3315.3314.98-
Feb 07, 202415.0015.3314.2015.3314.98800
Feb 06, 202415.2515.2515.2515.2514.90-
Feb 05, 202415.2515.2515.2515.2514.90-
Feb 02, 202415.2515.2515.2515.2514.90200
Feb 01, 202415.5015.5015.0015.0014.66400
Jan 31, 202415.3015.3415.3015.3414.992,100
Jan 30, 202415.0015.3015.0015.3014.952,100
Jan 29, 202415.0015.0014.9414.9414.60600
Jan 26, 202414.9314.9314.9314.9314.59-
Jan 25, 202414.9314.9314.9314.9314.59-
Jan 24, 202414.9314.9314.9314.9314.59200
Jan 23, 202414.7514.8514.7514.8514.51400
Jan 22, 202414.7314.7314.7314.7314.39500
Jan 19, 202414.5114.6514.5114.6514.32200
Jan 18, 202415.0015.0014.1214.1213.80600
Jan 17, 202414.7814.9714.7814.9714.631,200
Jan 16, 202414.5014.5014.5014.5014.17200
Jan 12, 202414.5214.5214.5214.5214.19600
Jan 11, 202414.5014.5014.5014.5014.17-
Jan 10, 202414.3714.5014.3714.5014.17700
Jan 09, 202414.3514.3514.3514.3514.02300
Jan 08, 202414.3514.5014.3514.5014.171,300
Jan 05, 202414.6314.6314.6314.6314.30-
Jan 04, 202414.6314.6314.6314.6314.30-
Jan 03, 202414.6314.6314.6314.6314.30-
Jan 02, 202414.0514.6314.0514.6314.30300
Dec 29, 202314.7514.7514.7514.7514.41100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...