Singapore markets closed

Enerplus Corporation (ERF.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
25.01-0.04 (-0.16%)
At close: 04:00PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202225.3325.6024.9025.0125.011,279,100
29 Nov 202224.9325.5324.8725.0525.05948,800
29 Nov 20220.074 Dividend
28 Nov 202224.0024.6823.7324.5924.521,224,000
25 Nov 202225.0025.0324.5824.6424.57661,100
24 Nov 202224.8125.2124.7025.0024.92291,400
23 Nov 202224.7525.0424.5724.7724.70734,100
22 Nov 202224.6125.2924.3225.1625.081,070,900
21 Nov 202224.3724.6123.0124.2724.202,055,400
18 Nov 202223.4825.1023.3025.0624.981,308,300
17 Nov 202224.0624.5323.5424.4824.411,027,400
16 Nov 202225.0225.0724.4624.4824.411,051,900
15 Nov 202224.9525.5324.4925.4725.39883,200
14 Nov 202224.7625.3224.7324.8124.74961,000
11 Nov 202224.3925.1724.3524.8824.811,117,900
10 Nov 202224.1024.1623.6223.9623.89812,500
09 Nov 202224.7024.7923.6723.7423.671,036,000
08 Nov 202225.2525.3624.8925.1825.10787,400
07 Nov 202224.9925.5824.6725.2925.211,042,200
04 Nov 202224.2625.7224.2624.6624.592,093,100
03 Nov 202223.2223.9723.1223.7223.651,129,000
02 Nov 202223.6323.7222.9523.3923.321,302,400
01 Nov 202223.9824.0523.5723.5823.51665,800
31 Oct 202222.8523.6422.7823.6223.551,251,900
28 Oct 202223.3123.4122.5923.0522.98905,100
27 Oct 202223.9824.1123.0823.1223.05806,000
26 Oct 202223.0523.7322.8223.5123.44798,800
25 Oct 202223.5023.6623.0623.0823.01855,700
24 Oct 202222.9623.6422.8023.5123.441,166,500
21 Oct 202222.9022.9822.4222.9022.83785,000
20 Oct 202222.7023.1122.6022.8422.771,199,300
19 Oct 202221.6422.6421.5622.4222.35974,700
18 Oct 202221.5521.8621.0721.5021.44751,300
17 Oct 202221.1121.7721.1121.4321.37682,600
14 Oct 202221.5921.8520.9120.9420.88914,100
13 Oct 202220.9622.3620.9621.8521.781,256,100
12 Oct 202221.1721.8320.8321.5121.451,503,100
11 Oct 202221.2121.7620.7621.2921.231,118,300
07 Oct 202222.3622.9922.1322.2522.181,239,000
06 Oct 202221.2322.2421.2022.1822.111,144,500
05 Oct 202221.0421.5420.2821.3221.261,111,100
04 Oct 202221.0121.2120.5920.7720.711,296,900
03 Oct 202220.5520.8520.1220.4520.39806,900
30 Sept 202219.2119.8418.9319.5619.50888,800
29 Sept 202219.1619.6518.5419.5019.441,210,700
28 Sept 202217.9519.4717.7819.3319.271,246,200
27 Sept 202217.5717.8817.0217.8217.771,592,700
26 Sept 202217.9518.1917.0717.1917.141,686,700
23 Sept 202218.7518.7517.9418.1618.111,119,500
22 Sept 202220.6020.8219.6119.6519.59861,000
21 Sept 202221.1421.3020.1320.1320.07775,900
20 Sept 202220.7120.8120.0920.7320.672,917,200
19 Sept 202219.7120.7719.7120.6820.62915,600
16 Sept 202220.7020.7119.8720.4720.411,889,300
15 Sept 202220.6321.0420.4220.7820.72595,500
14 Sept 202220.5521.2920.5521.0921.031,118,500
13 Sept 202220.0220.6419.9820.2220.16878,800
12 Sept 202220.2220.3619.9720.1820.12927,000
09 Sept 202219.9220.0919.7519.8719.81741,200
08 Sept 202219.0419.3518.8419.3219.26857,200
07 Sept 202219.4619.4618.7218.8718.81962,000
06 Sept 202220.6520.8019.9019.9519.89816,900
02 Sept 202220.4120.6120.1520.4120.35885,600
01 Sept 202219.9720.0019.3919.7619.70934,100
31 Aug 202219.4820.5619.3820.2420.181,522,900
30 Aug 202220.7520.7519.8620.0920.031,011,600
30 Aug 20220.065 Dividend
29 Aug 202220.4521.4320.4021.1921.06734,500
26 Aug 202220.4520.8020.3120.5220.401,261,700
25 Aug 202220.8820.9120.1720.4220.301,084,500
24 Aug 202220.1120.6019.9820.5420.42722,000
23 Aug 202219.7520.6419.7020.0019.881,341,300
22 Aug 202218.9119.3618.6619.3219.201,426,600
19 Aug 202218.9519.2918.8219.1919.07922,900
18 Aug 202218.9719.2618.8719.1619.04984,900
17 Aug 202218.0718.8818.0718.5618.45810,500
16 Aug 202218.6118.9317.9518.0617.95887,300
15 Aug 202217.8118.4417.3218.4118.301,217,400
12 Aug 202217.9018.6917.6518.6118.501,122,500
11 Aug 202217.6118.3017.5918.1318.021,100,400
10 Aug 202217.1717.4016.7217.3217.21979,300
09 Aug 202217.4517.6916.9517.2517.15787,600
08 Aug 202216.7717.2916.7117.1317.03813,500
05 Aug 202215.6817.3115.6716.9616.861,941,400
04 Aug 202216.4416.4515.4815.6315.541,641,400
03 Aug 202217.8517.8516.3016.5316.43912,200
02 Aug 202217.2017.6517.0617.5717.461,017,900
29 Jul 202218.0018.0917.6617.8717.761,178,200
28 Jul 202217.4517.7517.0317.5817.47682,600
27 Jul 202216.9617.2316.7417.1617.06574,100
26 Jul 202217.2017.4316.6016.8316.73832,000
25 Jul 202216.4217.0016.2316.9116.81933,000
22 Jul 202216.5916.7816.0616.1216.02615,000
21 Jul 202216.3516.6816.1216.6416.541,080,200
20 Jul 202216.9417.2116.5117.1817.08784,300
19 Jul 202216.4417.1516.2317.0916.991,343,100
18 Jul 202216.2116.8016.1816.5116.411,024,500
15 Jul 202215.7515.7915.3315.7015.60885,200
14 Jul 202215.0515.4014.4815.3115.221,811,500
13 Jul 202215.3516.1215.3315.6515.561,068,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...