Yahoo

Mail

Singapore markets close in 7 hours 51 minutes

Straits Times Index
3,215.07
-0.33(-0.01%)
Nikkei
31,996.68
-318.37(-0.99%)
Hang Seng
17,466.90
-262.39(-1.48%)
FTSE 100
7,625.72
+1.73(+0.02%)
Bitcoin USD
26,236.05
-27.44(-0.10%)
CMC Crypto 200
561.92
-1.89(-0.34%)

Enerplus Corporation (ERF.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

23.31

+0.11

(+0.47%)

At close: 04:00PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	23.07	23.48	23.05	23.31	23.31	449,900
25 Sept 2023	22.67	23.21	22.59	23.20	23.20	397,800
22 Sept 2023	22.63	22.85	22.48	22.70	22.70	475,300
21 Sept 2023	22.80	22.94	22.27	22.45	22.45	501,800
20 Sept 2023	23.08	23.29	22.71	22.71	22.71	621,100
19 Sept 2023	23.84	23.92	23.19	23.28	23.28	367,900
18 Sept 2023	23.80	23.90	23.38	23.69	23.69	454,400
15 Sept 2023	23.95	24.20	23.71	23.82	23.82	1,616,600
14 Sept 2023	24.21	24.32	23.80	24.02	24.02	663,000
13 Sept 2023	23.77	23.98	23.55	23.93	23.93	783,700
12 Sept 2023	23.50	24.01	23.41	23.98	23.98	519,700
11 Sept 2023	23.80	23.94	23.16	23.24	23.24	791,600
08 Sept 2023	23.89	24.02	23.67	23.75	23.75	581,700
07 Sept 2023	23.25	23.84	23.11	23.82	23.82	441,000
06 Sept 2023	23.78	24.05	23.58	23.73	23.73	221,300
05 Sept 2023	23.84	24.14	23.67	23.78	23.78	613,500
01 Sept 2023	23.50	23.71	23.42	23.65	23.65	343,200
31 Aug 2023	23.15	23.37	23.03	23.11	23.11	775,700
30 Aug 2023	23.12	23.25	22.97	23.09	23.09	365,900
30 Aug 2023	0.081 Dividend
29 Aug 2023	22.99	23.17	22.79	23.12	23.04	390,000
28 Aug 2023	22.87	23.14	22.74	22.90	22.82	339,300
25 Aug 2023	22.73	22.95	22.54	22.80	22.72	317,900
24 Aug 2023	22.48	22.82	22.44	22.55	22.47	555,500
23 Aug 2023	22.57	22.85	22.38	22.63	22.55	507,900
22 Aug 2023	22.72	23.01	22.72	22.80	22.72	244,600
21 Aug 2023	23.04	23.22	22.75	22.79	22.71	372,300
18 Aug 2023	22.61	23.04	22.54	22.96	22.88	616,700
17 Aug 2023	22.72	23.05	22.72	22.80	22.72	413,300
16 Aug 2023	21.95	22.66	21.95	22.41	22.33	458,300
15 Aug 2023	22.06	22.44	21.96	22.01	21.93	393,300
14 Aug 2023	22.54	22.54	22.12	22.23	22.15	840,900
11 Aug 2023	22.30	22.82	22.25	22.57	22.49	321,100
10 Aug 2023	22.49	23.12	22.12	22.30	22.22	921,700
09 Aug 2023	23.00	23.24	22.84	22.98	22.90	499,600
08 Aug 2023	22.20	22.78	22.08	22.76	22.68	524,500
04 Aug 2023	22.21	22.52	22.12	22.38	22.30	376,900
03 Aug 2023	21.95	22.34	21.83	22.14	22.06	392,000
02 Aug 2023	22.22	22.25	21.56	21.88	21.80	483,600
01 Aug 2023	21.98	22.24	21.68	22.19	22.11	333,700
31 Jul 2023	21.90	22.36	21.90	22.06	21.98	583,100
28 Jul 2023	21.32	21.87	21.15	21.83	21.75	326,000
27 Jul 2023	21.63	21.64	21.23	21.31	21.24	295,600
26 Jul 2023	21.37	21.70	21.26	21.51	21.43	253,600
25 Jul 2023	21.38	21.70	21.37	21.48	21.40	415,400
24 Jul 2023	21.23	21.52	21.20	21.43	21.35	458,800
21 Jul 2023	21.01	21.22	20.81	21.14	21.07	440,300
20 Jul 2023	20.84	20.91	20.41	20.83	20.76	359,400
19 Jul 2023	20.64	20.99	20.58	20.67	20.60	471,800
18 Jul 2023	19.76	20.71	19.73	20.62	20.55	564,900
17 Jul 2023	19.75	20.10	19.58	19.71	19.64	618,000
14 Jul 2023	20.17	20.18	19.76	19.81	19.74	411,700
13 Jul 2023	19.89	20.27	19.77	20.21	20.14	658,600
12 Jul 2023	20.00	20.04	19.77	19.85	19.78	453,100
11 Jul 2023	19.74	19.92	19.72	19.84	19.77	249,800
10 Jul 2023	19.54	19.87	19.47	19.66	19.59	580,500
07 Jul 2023	18.64	19.64	18.64	19.55	19.48	449,900
06 Jul 2023	19.05	19.05	18.43	18.74	18.67	507,700
05 Jul 2023	19.44	19.44	19.04	19.06	18.99	342,400
04 Jul 2023	19.18	19.53	19.17	19.48	19.41	150,200
30 Jun 2023	19.27	19.37	19.04	19.20	19.13	392,400
29 Jun 2023	18.87	19.22	18.83	19.19	19.12	295,000
28 Jun 2023	18.82	19.00	18.61	18.84	18.77	335,500
27 Jun 2023	18.52	18.76	18.45	18.68	18.61	250,700
26 Jun 2023	18.28	18.80	18.26	18.61	18.54	247,900
23 Jun 2023	18.26	18.57	18.23	18.30	18.24	298,000
22 Jun 2023	18.54	18.67	18.35	18.48	18.42	437,500
21 Jun 2023	18.70	19.10	18.69	18.86	18.79	300,200
20 Jun 2023	18.95	18.97	18.52	18.70	18.63	558,400
19 Jun 2023	19.15	19.15	18.85	18.94	18.87	83,800
16 Jun 2023	19.12	19.20	18.91	19.09	19.02	920,000
15 Jun 2023	19.02	19.18	18.81	19.07	19.00	460,300
14 Jun 2023	19.31	19.46	18.75	18.93	18.86	480,400
13 Jun 2023	19.43	19.63	19.23	19.26	19.19	537,200
12 Jun 2023	19.31	19.40	18.93	19.10	19.03	382,400
09 Jun 2023	19.76	19.83	19.54	19.67	19.60	261,100
08 Jun 2023	20.08	20.16	19.39	19.74	19.67	341,200
07 Jun 2023	19.80	20.25	19.80	20.13	20.06	524,300
06 Jun 2023	19.04	19.64	19.01	19.60	19.53	339,300
05 Jun 2023	20.18	20.28	19.29	19.35	19.28	526,800
02 Jun 2023	19.20	19.82	19.20	19.79	19.72	534,400
01 Jun 2023	18.69	19.11	18.59	18.83	18.76	432,200
31 May 2023	18.85	19.04	18.63	18.72	18.65	864,000
30 May 2023	19.50	19.56	19.02	19.24	19.17	441,000
30 May 2023	0.075 Dividend
29 May 2023	19.86	19.93	19.69	19.72	19.58	93,400
26 May 2023	19.85	20.01	19.66	19.97	19.82	372,300
25 May 2023	19.74	19.83	19.47	19.75	19.61	385,600
24 May 2023	20.12	20.40	19.90	19.98	19.83	356,800
23 May 2023	20.08	20.24	19.90	20.01	19.86	473,400
19 May 2023	19.74	20.04	19.74	19.89	19.74	522,100
18 May 2023	19.14	19.57	19.04	19.53	19.39	383,500
17 May 2023	19.05	19.30	18.74	19.26	19.12	368,300
16 May 2023	19.07	19.27	18.81	18.83	18.69	291,000
15 May 2023	19.18	19.37	19.05	19.19	19.05	296,400
12 May 2023	19.09	19.23	18.89	19.06	18.92	236,300
11 May 2023	18.95	19.18	18.76	18.97	18.83	374,500
10 May 2023	19.61	19.68	18.91	19.16	19.02	420,200
09 May 2023	19.51	19.85	19.47	19.59	19.45	542,300
08 May 2023	19.99	20.12	19.67	19.71	19.57	484,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,215.07-0.33(-0.01%)

Nikkei31,996.68-318.37(-0.99%)

Hang Seng17,466.90-262.39(-1.48%)

FTSE 1007,625.72+1.73(+0.02%)

Bitcoin USD26,236.05-27.44(-0.10%)

CMC Crypto 200561.92-1.89(-0.34%)

Enerplus Corporation (ERF.TO)

Straits Times Index
3,215.07
-0.33(-0.01%)

Nikkei
31,996.68
-318.37(-0.99%)

Hang Seng
17,466.90
-262.39(-1.48%)

FTSE 100
7,625.72
+1.73(+0.02%)

Bitcoin USD
26,236.05
-27.44(-0.10%)

CMC Crypto 200
561.92
-1.89(-0.34%)