Singapore markets closed

Enerplus Corporation (ERF.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
25.22+0.49 (+1.98%)
At close: 04:00PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202424.7925.3024.7325.2225.22660,000
15 Mar 202424.5024.8524.4924.7324.731,019,600
14 Mar 202424.4324.5824.3124.5624.56695,600
13 Mar 202424.4024.5524.2824.3424.34849,400
12 Mar 202424.0024.2923.9724.2524.25322,500
11 Mar 202423.8424.1423.6824.0824.08435,100
08 Mar 202424.0324.1523.8824.0424.04282,800
07 Mar 202424.0024.2823.9724.1024.10594,000
06 Mar 202424.4824.5624.0124.2124.21383,100
05 Mar 202423.7824.5523.7824.3724.37644,400
04 Mar 202424.0124.2723.9423.9723.97518,200
01 Mar 202424.1724.2924.0624.0824.08741,300
29 Feb 202423.9724.2823.9324.0524.05857,600
28 Feb 202424.1024.3223.9523.9823.98567,600
27 Feb 202423.5124.1423.5124.0724.071,205,800
26 Feb 202423.5823.8523.3123.6023.60711,700
23 Feb 202423.5423.9923.4623.7223.721,616,400
22 Feb 202423.7425.6523.7424.1024.105,254,500
21 Feb 202421.9322.3521.9322.2022.20377,200
20 Feb 202421.9322.0621.6521.8521.85533,400
16 Feb 202421.9922.1921.9222.0322.03418,900
15 Feb 202421.1722.0021.1721.9621.96590,000
14 Feb 202421.3221.5021.1021.1621.16478,500
13 Feb 202421.3821.4721.1221.2821.28393,500
12 Feb 202420.9021.5920.9021.4221.421,028,600
09 Feb 202421.1021.2720.8320.9220.921,133,000
08 Feb 202419.3521.2119.3220.8420.843,106,900
07 Feb 202419.0719.2918.9219.2719.27605,800
06 Feb 202418.7919.0918.7919.0119.01458,000
05 Feb 202418.3018.8318.2318.7818.78783,200
02 Feb 202418.7918.9418.3818.4018.40907,900
01 Feb 202419.6219.7718.8318.9918.99543,600
31 Jan 202419.7319.8019.3819.5219.52620,700
30 Jan 202419.2419.7619.1919.7319.73216,900
29 Jan 202419.5519.6019.2619.4119.41314,100
26 Jan 202419.4019.7019.0819.6419.64712,200
25 Jan 202419.4319.6319.2819.3919.39678,900
24 Jan 202419.1219.3419.0619.3319.33337,700
23 Jan 202418.7419.0518.7019.0019.00484,000
22 Jan 202418.6118.9018.4618.7918.79313,600
19 Jan 202418.6218.7118.5418.5818.58324,300
18 Jan 202418.8618.8618.5618.6518.65183,000
17 Jan 202418.8518.9818.7318.8018.80535,400
16 Jan 202419.5819.6519.0019.1119.11361,800
15 Jan 202419.4919.6019.3419.5919.59159,500
12 Jan 202419.7520.0819.5119.6019.60339,900
11 Jan 202419.3719.6219.2319.5919.59547,300
10 Jan 202419.6919.6919.2119.2919.29373,200
09 Jan 202419.7319.7319.3119.6219.62460,500
08 Jan 202419.5419.6719.2419.6619.66439,100
05 Jan 202420.2720.2719.8519.9219.92533,600
04 Jan 202420.7420.8220.0320.0520.05341,600
03 Jan 202420.3820.7820.2820.6220.62330,500
02 Jan 202420.4520.6420.2620.3320.33362,600
29 Dec 202320.2620.4220.1620.3120.31438,700
28 Dec 202320.5120.6120.2420.2420.24232,700
27 Dec 202320.8420.9320.6120.6320.63355,100
22 Dec 202320.5420.7020.4020.5020.50350,300
21 Dec 202320.3020.5120.1820.5120.51322,700
20 Dec 202320.5020.9020.2820.2920.29633,200
19 Dec 202320.3320.4820.0420.4220.42436,300
18 Dec 202320.2020.4920.1120.2020.20411,200
15 Dec 202320.2020.2119.6419.8019.80616,500
14 Dec 202320.0320.3520.0220.1720.17849,800
13 Dec 202319.6119.8519.3119.8019.801,461,400
12 Dec 202319.9820.0019.4519.6419.64498,400
11 Dec 202320.3420.3720.0820.1720.17418,200
08 Dec 202320.3820.6820.2820.3620.36511,100
07 Dec 202320.2720.4320.0520.1520.15491,900
06 Dec 202320.5420.7220.0520.0820.08907,100
05 Dec 202321.2021.3020.7220.7220.72775,600
04 Dec 202321.4021.4621.1121.1321.13412,500
01 Dec 202321.5721.8321.4021.5121.51316,600
30 Nov 202321.6722.0821.3921.5521.55415,400
29 Nov 202321.5521.6821.2721.4721.47316,000
29 Nov 20230.081 Dividend
28 Nov 202321.5221.7421.4221.4821.40499,500
27 Nov 202321.6121.7421.3821.4421.36407,500
24 Nov 202321.8122.0921.7021.7421.66191,200
23 Nov 202321.5022.0521.5022.0121.9371,400
22 Nov 202321.4021.9521.2821.8921.81331,000
21 Nov 202322.0622.1421.8121.9221.84397,600
20 Nov 202322.5922.6822.1422.1722.09347,900
17 Nov 202322.0522.5022.0522.2922.21406,500
16 Nov 202321.8021.9821.5021.8621.78728,400
15 Nov 202322.3822.5922.0022.0321.95312,400
14 Nov 202322.4122.6122.3122.5422.46441,800
13 Nov 202322.4322.6522.2822.3522.27377,400
10 Nov 202322.1722.4722.1322.4222.34400,900
09 Nov 202322.1122.4521.9021.9521.87506,400
08 Nov 202322.1922.4521.7921.9621.88548,400
07 Nov 202322.9122.9822.3222.3722.291,033,200
06 Nov 202323.9724.0523.2723.3223.23508,200
03 Nov 202324.1624.7423.6523.8223.73792,000
02 Nov 202323.3824.1523.2824.1524.06670,100
01 Nov 202323.6323.7923.3723.4723.38458,800
31 Oct 202323.5623.7823.2523.4523.36459,900
30 Oct 202323.6423.8823.2123.3723.28346,700
27 Oct 202323.8923.9323.3123.6923.60455,100
26 Oct 202323.6823.9323.4223.7223.63308,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...