S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
ENB Financial Corporation (QX) (ENBP)
ENB Financial Corporation (QX) (ENBP) Historical

ENBP ENB Financial Corporation (QX)

14.9325

0.3725 (2.56%)

Jun 14 2024 - Closed

Delayed by 15 minutes

ENBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	14.9325	0.37	2.56%	14.60	15.05	14.60	1,750
Jun 13 2024	14.56	0.00	0.00%	14.56	14.56	14.56	0
Jun 12 2024	14.56	-0.42	-2.80%	14.56	14.56	14.56	238
Jun 11 2024	14.98	0.23	1.56%	14.75	15.00	14.75	5,900
Jun 10 2024	14.75	0.18	1.24%	14.56	14.75	14.56	1,201
Jun 07 2024	14.57	0.00	0.00%	14.57	14.57	14.57	2
Jun 06 2024	14.57	0.00	0.00%	14.57	14.57	14.57	0
Jun 05 2024	14.57	0.00	0.00%	14.57	14.57	14.57	0
Jun 04 2024	14.57	0.00	0.00%	14.57	14.57	14.57	0
Jun 03 2024	14.57	0.01	0.07%	15.00	15.00	14.57	4,567
May 31 2024	14.56	-0.68	-4.46%	14.75	14.75	14.56	2,084
May 30 2024	15.24	0.00	0.00%	15.24	15.24	15.24	0
May 29 2024	15.24	0.00	0.00%	15.24	15.24	15.24	0
May 28 2024	15.24	0.00	0.00%	15.24	15.24	15.24	0
May 24 2024	15.24	0.04	0.26%	15.20	15.24	15.20	1,091
May 23 2024	15.20	0.00	0.00%	15.20	15.20	15.20	0
May 22 2024	15.20	0.44	2.98%	14.80	15.20	14.80	1,000
May 21 2024	14.76	0.18	1.23%	14.56	14.76	14.56	850
May 20 2024	14.58	-0.42	-2.80%	14.58	14.78	14.58	1,483
May 17 2024	15.00	0.44	3.02%	14.90	15.00	14.90	539
May 16 2024	14.5601	-0.64	-4.21%	14.80	14.80	14.5601	6,098
May 15 2024	15.20	0.00	0.00%	15.20	15.20	15.20	0
May 14 2024	15.20	0.00	0.00%	15.20	15.20	14.50	2,655
May 13 2024	15.20	0.00	0.00%	15.20	15.20	15.20	2,491
May 10 2024	15.20	0.00	0.00%	15.20	15.20	15.20	0
May 09 2024	15.20	0.00	0.00%	15.20	15.20	15.20	1,074
May 08 2024	15.20	0.05	0.33%	15.20	15.20	15.20	200
May 07 2024	15.15	0.00	0.00%	15.15	15.15	15.15	0
May 06 2024	15.15	0.15	1.00%	15.10	15.15	15.093	1,597
May 03 2024	15.00	-0.20	-1.32%	14.50	15.05	14.50	6,089
May 02 2024	15.20	0.00	0.00%	15.20	15.20	15.20	1,399
May 01 2024	15.20	0.00	0.00%	15.20	15.20	15.20	0
Apr 30 2024	15.20	0.27	1.81%	15.00	15.20	15.00	1,000
Apr 29 2024	14.93	-0.07	-0.47%	14.50	14.93	14.50	797
Apr 26 2024	15.00	0.65	4.53%	14.94	15.10	14.94	3,202
Apr 25 2024	14.35	-0.60	-4.01%	14.50	14.50	14.35	275
Apr 24 2024	14.95	0.00	0.00%	14.95	14.95	14.95	0
Apr 23 2024	14.95	0.20	1.36%	14.95	14.95	14.95	140
Apr 22 2024	14.75	0.15	1.03%	14.45	15.00	14.35	2,927
Apr 19 2024	14.60	0.00	0.00%	14.60	14.60	14.60	0
Apr 18 2024	14.60	0.00	0.00%	14.60	14.60	14.60	0
Apr 17 2024	14.60	0.10	0.69%	14.60	14.60	14.60	100
Apr 16 2024	14.50	0.13	0.90%	14.50	14.50	14.50	949
Apr 15 2024	14.37	0.02	0.14%	14.37	14.37	14.37	200
Apr 12 2024	14.35	0.05	0.35%	14.35	14.35	14.35	1,105
Apr 11 2024	14.30	-0.20	-1.38%	14.86	14.86	14.30	933
Apr 10 2024	14.50	0.20	1.40%	14.50	14.50	14.50	300
Apr 09 2024	14.30	-0.58	-3.90%	14.74	14.74	14.30	5,600
Apr 08 2024	14.88	-0.27	-1.78%	14.88	14.88	14.88	160
Apr 05 2024	15.15	0.94	6.60%	14.90	15.15	14.65	3,747
Apr 04 2024	14.2115	-0.19	-1.31%	14.40	14.40	14.2115	1,016
Apr 03 2024	14.40	0.07	0.47%	14.30	14.50	14.25	13,180
Apr 02 2024	14.3325	-0.08	-0.56%	14.30	14.3375	14.30	4,056
Apr 01 2024	14.4125	0.00	0.00%	14.4125	14.4125	14.4125	0
Mar 28 2024	14.4125	0.04	0.30%	14.35	14.4125	14.275	2,345
Mar 27 2024	14.37	0.01	0.07%	14.35	14.50	14.35	1,370
Mar 26 2024	14.36	0.00	0.00%	14.36	14.36	14.36	0
Mar 25 2024	14.36	0.06	0.42%	14.36	14.36	14.36	165
Mar 22 2024	14.30	0.00	0.00%	14.30	14.30	14.30	0
Mar 21 2024	14.30	0.00	0.00%	14.30	14.30	14.30	0
Mar 20 2024	14.30	-0.11	-0.78%	14.30	14.30	14.30	200
Mar 19 2024	14.4125	-0.02	-0.16%	14.4125	14.4125	14.4125	201
Mar 18 2024	14.435	-0.04	-0.24%	14.40	14.45	14.26	2,541

ENB Financial (QX)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions