Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,804.75
+331.04(+0.76%)
CMC Crypto 200
914.81
+18.10(+2.02%)

Enerplus Corporation (ERF.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

20.36

+0.21

(+1.04%)

At close: 04:00PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	20.38	20.68	20.28	20.36	20.36	511,100
07 Dec 2023	20.27	20.43	20.05	20.15	20.15	491,900
06 Dec 2023	20.54	20.72	20.05	20.08	20.08	907,100
05 Dec 2023	21.20	21.30	20.72	20.72	20.72	775,600
04 Dec 2023	21.40	21.46	21.11	21.13	21.13	412,500
01 Dec 2023	21.57	21.83	21.40	21.51	21.51	316,600
30 Nov 2023	21.67	22.08	21.39	21.55	21.55	415,400
29 Nov 2023	21.55	21.68	21.27	21.47	21.47	316,000
29 Nov 2023	0.081 Dividend
28 Nov 2023	21.52	21.74	21.42	21.48	21.40	499,500
27 Nov 2023	21.61	21.74	21.38	21.44	21.36	407,500
24 Nov 2023	21.81	22.09	21.70	21.74	21.66	191,200
23 Nov 2023	21.50	22.05	21.50	22.01	21.93	71,400
22 Nov 2023	21.40	21.95	21.28	21.89	21.81	331,000
21 Nov 2023	22.06	22.14	21.81	21.92	21.84	397,600
20 Nov 2023	22.59	22.68	22.14	22.17	22.09	347,900
17 Nov 2023	22.05	22.50	22.05	22.29	22.21	406,500
16 Nov 2023	21.80	21.98	21.50	21.86	21.78	728,400
15 Nov 2023	22.38	22.59	22.00	22.03	21.95	312,400
14 Nov 2023	22.41	22.61	22.31	22.54	22.46	441,800
13 Nov 2023	22.43	22.65	22.28	22.35	22.27	377,400
10 Nov 2023	22.17	22.47	22.13	22.42	22.34	400,900
09 Nov 2023	22.11	22.45	21.90	21.95	21.87	506,400
08 Nov 2023	22.19	22.45	21.79	21.96	21.88	548,400
07 Nov 2023	22.91	22.98	22.32	22.37	22.29	1,033,200
06 Nov 2023	23.97	24.05	23.27	23.32	23.23	508,200
03 Nov 2023	24.16	24.74	23.65	23.82	23.73	792,000
02 Nov 2023	23.38	24.15	23.28	24.15	24.06	670,100
01 Nov 2023	23.63	23.79	23.37	23.47	23.38	458,800
31 Oct 2023	23.56	23.78	23.25	23.45	23.36	459,900
30 Oct 2023	23.64	23.88	23.21	23.37	23.28	346,700
27 Oct 2023	23.89	23.93	23.31	23.69	23.60	455,100
26 Oct 2023	23.68	23.93	23.42	23.72	23.63	308,400
25 Oct 2023	23.65	23.97	23.46	23.86	23.77	274,300
24 Oct 2023	23.90	23.94	23.52	23.53	23.44	303,400
23 Oct 2023	24.00	24.23	23.63	23.78	23.69	461,600
20 Oct 2023	24.52	24.64	24.23	24.23	24.14	607,400
19 Oct 2023	24.06	24.72	23.87	24.68	24.59	960,200
18 Oct 2023	24.26	24.37	24.09	24.27	24.18	582,200
17 Oct 2023	23.88	24.20	23.82	24.18	24.09	579,600
16 Oct 2023	23.89	23.97	23.52	23.87	23.78	364,900
13 Oct 2023	23.89	23.95	23.65	23.81	23.72	455,100
12 Oct 2023	23.54	23.64	23.29	23.40	23.31	445,800
11 Oct 2023	23.14	23.44	23.03	23.29	23.20	456,600
10 Oct 2023	23.38	23.55	23.17	23.33	23.24	557,600
06 Oct 2023	22.24	22.82	22.04	22.49	22.41	1,532,100
05 Oct 2023	22.17	22.62	22.07	22.14	22.06	630,600
04 Oct 2023	22.94	23.10	22.16	22.25	22.17	521,800
03 Oct 2023	22.99	23.39	22.99	23.36	23.27	414,400
02 Oct 2023	23.89	23.95	23.01	23.07	22.98	559,700
29 Sept 2023	24.01	24.17	23.83	23.90	23.81	834,200
28 Sept 2023	23.84	24.19	23.78	23.93	23.84	467,700
27 Sept 2023	23.64	24.05	23.51	23.83	23.74	732,100
26 Sept 2023	23.07	23.48	23.05	23.31	23.22	449,900
25 Sept 2023	22.67	23.21	22.59	23.20	23.11	397,800
22 Sept 2023	22.63	22.85	22.48	22.70	22.61	475,300
21 Sept 2023	22.80	22.94	22.27	22.45	22.37	501,800
20 Sept 2023	23.08	23.29	22.71	22.71	22.62	621,100
19 Sept 2023	23.84	23.92	23.19	23.28	23.19	367,900
18 Sept 2023	23.80	23.90	23.38	23.69	23.60	454,400
15 Sept 2023	23.95	24.20	23.71	23.82	23.73	1,616,600
14 Sept 2023	24.21	24.32	23.80	24.02	23.93	663,000
13 Sept 2023	23.77	23.98	23.55	23.93	23.84	783,700
12 Sept 2023	23.50	24.01	23.41	23.98	23.89	519,700
11 Sept 2023	23.80	23.94	23.16	23.24	23.15	791,600
08 Sept 2023	23.89	24.02	23.67	23.75	23.66	581,700
07 Sept 2023	23.25	23.84	23.11	23.82	23.73	441,000
06 Sept 2023	23.78	24.05	23.58	23.73	23.64	221,300
05 Sept 2023	23.84	24.14	23.67	23.78	23.69	613,500
01 Sept 2023	23.50	23.71	23.42	23.65	23.56	343,200
31 Aug 2023	23.15	23.37	23.03	23.11	23.02	775,700
30 Aug 2023	23.12	23.25	22.97	23.09	23.00	365,900
30 Aug 2023	0.081 Dividend
29 Aug 2023	22.99	23.17	22.79	23.12	22.95	390,000
28 Aug 2023	22.87	23.14	22.74	22.90	22.73	339,300
25 Aug 2023	22.73	22.95	22.54	22.80	22.63	317,900
24 Aug 2023	22.48	22.82	22.44	22.55	22.39	555,500
23 Aug 2023	22.57	22.85	22.38	22.63	22.47	507,900
22 Aug 2023	22.72	23.01	22.72	22.80	22.63	244,600
21 Aug 2023	23.04	23.22	22.75	22.79	22.62	372,300
18 Aug 2023	22.61	23.04	22.54	22.96	22.79	616,700
17 Aug 2023	22.72	23.05	22.72	22.80	22.63	413,300
16 Aug 2023	21.95	22.66	21.95	22.41	22.25	458,300
15 Aug 2023	22.06	22.44	21.96	22.01	21.85	393,300
14 Aug 2023	22.54	22.54	22.12	22.23	22.07	840,900
11 Aug 2023	22.30	22.82	22.25	22.57	22.41	321,100
10 Aug 2023	22.49	23.12	22.12	22.30	22.14	921,700
09 Aug 2023	23.00	23.24	22.84	22.98	22.81	499,600
08 Aug 2023	22.20	22.78	22.08	22.76	22.59	524,500
04 Aug 2023	22.21	22.52	22.12	22.38	22.22	376,900
03 Aug 2023	21.95	22.34	21.83	22.14	21.98	392,000
02 Aug 2023	22.22	22.25	21.56	21.88	21.72	483,600
01 Aug 2023	21.98	22.24	21.68	22.19	22.03	333,700
31 Jul 2023	21.90	22.36	21.90	22.06	21.90	583,100
28 Jul 2023	21.32	21.87	21.15	21.83	21.67	326,000
27 Jul 2023	21.63	21.64	21.23	21.31	21.16	295,600
26 Jul 2023	21.37	21.70	21.26	21.51	21.35	253,600
25 Jul 2023	21.38	21.70	21.37	21.48	21.32	415,400
24 Jul 2023	21.23	21.52	21.20	21.43	21.27	458,800
21 Jul 2023	21.01	21.22	20.81	21.14	20.99	440,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,804.75+331.04(+0.76%)

CMC Crypto 200914.81+18.10(+2.02%)

Enerplus Corporation (ERF.TO)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,804.75
+331.04(+0.76%)

CMC Crypto 200
914.81
+18.10(+2.02%)