ERF.TO - Enerplus Corporation

Toronto - Toronto Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202319.2019.8219.2019.7919.79534,400
01 Jun 202318.6919.1118.5918.8318.83432,200
31 May 202318.8519.0418.6318.7218.72864,000
30 May 202319.5019.5619.0219.2419.24441,000
30 May 20230.075 Dividend
29 May 202319.8619.9319.6919.7219.6493,400
26 May 202319.8520.0119.6619.9719.89372,300
25 May 202319.7419.8319.4719.7519.67385,600
24 May 202320.1220.4019.9019.9819.90356,800
23 May 202320.0820.2419.9020.0119.93473,400
19 May 202319.7420.0419.7419.8919.81522,100
18 May 202319.1419.5719.0419.5319.46383,500
17 May 202319.0519.3018.7419.2619.19368,300
16 May 202319.0719.2718.8118.8318.76291,000
15 May 202319.1819.3719.0519.1919.12296,400
12 May 202319.0919.2318.8919.0618.99236,300
11 May 202318.9519.1818.7618.9718.90374,500
10 May 202319.6119.6818.9119.1619.09420,200
09 May 202319.5119.8519.4719.5919.52542,300
08 May 202319.9920.1219.6719.7119.64484,100
05 May 202319.6219.8519.3519.5419.47641,900
04 May 202319.0219.1718.6718.8418.77416,700
03 May 202318.8519.3218.7019.0018.93584,300
02 May 202319.8319.8519.1219.1819.11478,700
01 May 202320.0420.4519.9320.0419.96466,400
28 Apr 202319.6020.3519.4520.2620.18633,500
27 Apr 202319.7220.0819.4919.5719.50907,700
26 Apr 202319.6820.0119.5019.5919.52700,400
25 Apr 202320.2020.3119.7419.8419.76660,300
24 Apr 202319.8120.5819.8120.4820.40497,500
21 Apr 202319.7820.0619.6819.8719.79906,100
20 Apr 202319.9019.9419.5519.7119.64754,100
19 Apr 202319.7219.8719.4119.7719.69655,100
18 Apr 202320.2520.2919.9420.0419.96539,100
17 Apr 202320.6620.8120.3520.3720.29623,200
14 Apr 202320.6220.8120.4320.6520.57553,500
13 Apr 202320.5020.7020.3720.5720.49808,500
12 Apr 202320.6820.8820.5520.6520.57423,100
11 Apr 202320.7920.9320.5020.6120.53380,100
10 Apr 202320.2620.7120.2120.6420.56409,200
06 Apr 202320.2720.3419.9820.0920.01340,900
05 Apr 202320.3220.4819.9220.2620.18464,400
04 Apr 202320.8420.8420.1020.3420.26578,000
03 Apr 202320.4820.7920.3420.7320.65963,000
31 Mar 202319.6519.7119.3519.4819.41741,100
30 Mar 202319.8919.9419.4019.5519.48692,200
29 Mar 202319.7419.9419.5119.6819.61538,600
28 Mar 202319.5019.8919.3819.5119.441,058,700
27 Mar 202319.2519.6218.9819.5719.501,549,000
24 Mar 202318.8119.4718.7419.2219.151,479,400
23 Mar 202319.5820.0019.0919.1619.09836,300
22 Mar 202319.3519.9619.3219.3819.31887,000
21 Mar 202319.1519.5419.1119.3319.26844,300
20 Mar 202317.9818.7917.9518.6918.62694,300
17 Mar 202318.1318.2817.8317.9517.882,390,500
16 Mar 202317.7118.7317.6518.3718.301,416,000
15 Mar 202319.1119.1117.8518.1918.122,391,100
14 Mar 202320.0120.6919.6819.8719.791,416,900
13 Mar 202320.6920.9420.1020.1720.091,508,900
10 Mar 202321.9322.1821.2721.4121.33864,500
09 Mar 202322.3922.9821.9021.9821.90927,000
08 Mar 202322.2522.6622.0622.2422.161,079,800
07 Mar 202321.9722.3121.8022.0421.961,023,100
06 Mar 202322.2722.3121.9222.0421.96787,400
03 Mar 202321.8522.5621.7922.4822.39576,300
03 Mar 20230.075 Dividend
02 Mar 202322.1522.3021.9022.2522.09670,800
01 Mar 202321.6522.2621.5722.2322.07783,200
28 Feb 202322.0022.2921.6321.6521.491,247,900
27 Feb 202321.8222.1221.6521.7521.591,175,600
24 Feb 202321.6822.0621.2921.8321.671,064,800
23 Feb 202321.4121.7621.1021.6721.51626,500
22 Feb 202321.0621.5420.7821.0220.87687,200
21 Feb 202321.2121.4621.0721.1320.98622,200
17 Feb 202322.1822.1821.3021.3021.15845,300
16 Feb 202322.7723.0122.5422.5622.40420,100
15 Feb 202323.3423.3422.6022.7622.60728,700
14 Feb 202323.2023.7523.0023.6523.48562,000
13 Feb 202323.2123.4322.9823.3723.20375,700
10 Feb 202323.1323.4822.8723.4623.29573,100
09 Feb 202323.2123.2722.7422.7422.58401,000
08 Feb 202323.4423.6823.0623.1923.02510,400
07 Feb 202322.2123.3122.2123.3023.13786,900
06 Feb 202322.4222.5921.6822.0721.91488,700
03 Feb 202322.1022.9422.0422.4122.25625,000
02 Feb 202322.6122.8521.8221.9821.82899,900
01 Feb 202323.5023.5522.1522.6722.51990,400
31 Jan 202323.3123.7223.0423.6123.44687,900
30 Jan 202323.4223.6523.1823.3823.21660,800
27 Jan 202323.8424.2023.5223.8423.67701,600
26 Jan 202323.6423.9822.8223.9623.79714,600
25 Jan 202323.4323.5222.9123.4223.25713,200
24 Jan 202323.8823.8923.3523.4923.32368,200
23 Jan 202323.7523.9323.3323.7523.58545,500
20 Jan 202324.0024.1323.5423.6823.51558,700
19 Jan 202323.2924.1123.2923.9523.78430,600
18 Jan 202323.6824.1323.4123.4223.25576,500
17 Jan 202323.5023.6023.0123.5423.37367,400
16 Jan 202323.1023.4723.0823.1823.01162,000
13 Jan 202323.3123.4022.9023.2523.08328,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...