Singapore markets close in 5 hours 26 minutes

Enerplus Corporation (ERF.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
27.52-0.04 (-0.15%)
At close: 04:00PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 202427.3627.5527.2827.5227.5294,200
24 May 202427.3227.6127.3227.5627.56239,300
23 May 202427.5127.8327.1227.3227.32448,300
22 May 202427.3527.4826.9427.3527.35688,000
21 May 202427.3027.7827.2827.5927.59323,000
21 May 20240.089 Dividend
17 May 202427.0627.3727.0527.2027.11738,800
16 May 202427.5027.6127.0427.0726.98499,800
15 May 202427.4127.5527.1827.4727.38616,700
14 May 202427.2327.6027.2327.5627.47219,400
13 May 202427.2027.4627.1727.4027.31299,100
10 May 202427.5427.5827.1427.1927.10222,500
09 May 202427.3127.7227.3127.4927.40305,600
08 May 202427.0027.7927.0027.5727.48576,100
07 May 202427.0627.4827.0627.2827.19600,600
06 May 202426.9927.3826.9927.0726.98379,200
03 May 202426.6726.8726.4326.7626.67454,700
02 May 202426.1726.9726.1726.6326.54389,600
01 May 202426.8026.9726.1726.5826.49394,200
30 Apr 202427.8027.8926.9326.9326.84606,600
29 Apr 202427.7027.9727.7027.8527.76613,900
26 Apr 202427.7128.1327.6828.0627.97282,100
25 Apr 202427.7528.0227.6627.9127.82230,800
24 Apr 202427.5727.9527.5727.8227.73271,900
23 Apr 202427.5027.8527.4727.7327.64217,600
22 Apr 202427.2727.8627.2627.6127.52264,000
19 Apr 202427.0027.6227.0027.4127.32317,500
18 Apr 202427.6627.8327.3027.3627.27276,500
17 Apr 202427.9628.3127.6227.6227.53205,500
16 Apr 202428.1228.3527.8228.1428.05404,700
15 Apr 202428.3728.5528.1628.2028.11245,900
12 Apr 202428.5028.8428.3528.4728.38388,500
11 Apr 202428.1728.3828.0428.2628.17356,600
10 Apr 202427.5828.3327.5828.2028.11372,700
09 Apr 202427.5927.7127.4527.5827.49375,900
08 Apr 202427.6727.8527.5027.6127.52300,100
05 Apr 202427.2927.7127.2427.6727.58436,600
04 Apr 202426.9527.3726.9527.1527.06383,500
03 Apr 202427.0527.3126.8027.2827.19404,400
02 Apr 202426.7427.0426.7226.9526.86446,000
01 Apr 202426.6626.7726.3826.6226.53397,900
28 Mar 202426.3526.7526.2226.6126.52532,200
27 Mar 202426.0526.3025.9026.2826.19537,700
26 Mar 202425.8326.0925.6725.9825.89584,100
25 Mar 202425.3425.9025.3425.8225.74739,400
22 Mar 202425.5025.7125.4225.4525.37515,400
21 Mar 202425.4225.7225.4025.6125.53311,500
20 Mar 202425.3325.6125.3225.4425.36389,100
19 Mar 202425.2525.6425.2525.5425.46710,100
18 Mar 202424.7925.3024.7325.2225.14660,000
15 Mar 202424.5024.8524.4924.7324.651,019,600
14 Mar 202424.4324.5824.3124.5624.48695,600
13 Mar 202424.4024.5524.2824.3424.26849,400
12 Mar 202424.0024.2923.9724.2524.17322,500
11 Mar 202423.8424.1423.6824.0824.00435,100
08 Mar 202424.0324.1523.8824.0423.96282,800
07 Mar 202424.0024.2823.9724.1024.02594,000
06 Mar 202424.4824.5624.0124.2124.13383,100
05 Mar 202423.7824.5523.7824.3724.29644,400
04 Mar 202424.0124.2723.9423.9723.89518,200
01 Mar 202424.1724.2924.0624.0824.00741,300
29 Feb 202423.9724.2823.9324.0523.97857,600
28 Feb 202424.1024.3223.9523.9823.90567,600
27 Feb 202423.5124.1423.5124.0723.991,205,800
26 Feb 202423.5823.8523.3123.6023.52711,700
23 Feb 202423.5423.9923.4623.7223.641,616,400
22 Feb 202423.7425.6523.7424.1024.025,254,500
21 Feb 202421.9322.3521.9322.2022.13377,200
20 Feb 202421.9322.0621.6521.8521.78533,400
16 Feb 202421.9922.1921.9222.0321.96418,900
15 Feb 202421.1722.0021.1721.9621.89590,000
14 Feb 202421.3221.5021.1021.1621.09478,500
13 Feb 202421.3821.4721.1221.2821.21393,500
12 Feb 202420.9021.5920.9021.4221.351,028,600
09 Feb 202421.1021.2720.8320.9220.851,133,000
08 Feb 202419.3521.2119.3220.8420.773,106,900
07 Feb 202419.0719.2918.9219.2719.21605,800
06 Feb 202418.7919.0918.7919.0118.95458,000
05 Feb 202418.3018.8318.2318.7818.72783,200
02 Feb 202418.7918.9418.3818.4018.34907,900
01 Feb 202419.6219.7718.8318.9918.93543,600
31 Jan 202419.7319.8019.3819.5219.46620,700
30 Jan 202419.2419.7619.1919.7319.67216,900
29 Jan 202419.5519.6019.2619.4119.35314,100
26 Jan 202419.4019.7019.0819.6419.58712,200
25 Jan 202419.4319.6319.2819.3919.33678,900
24 Jan 202419.1219.3419.0619.3319.27337,700
23 Jan 202418.7419.0518.7019.0018.94484,000
22 Jan 202418.6118.9018.4618.7918.73313,600
19 Jan 202418.6218.7118.5418.5818.52324,300
18 Jan 202418.8618.8618.5618.6518.59183,000
17 Jan 202418.8518.9818.7318.8018.74535,400
16 Jan 202419.5819.6519.0019.1119.05361,800
15 Jan 202419.4919.6019.3419.5919.53159,500
12 Jan 202419.7520.0819.5119.6019.54339,900
11 Jan 202419.3719.6219.2319.5919.53547,300
10 Jan 202419.6919.6919.2119.2919.23373,200
09 Jan 202419.7319.7319.3119.6219.56460,500
08 Jan 202419.5419.6719.2419.6619.60439,100
05 Jan 202420.2720.2719.8519.9219.85533,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...