Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
25 Oct 202323.6523.9723.4623.8623.77274,300
24 Oct 202323.9023.9423.5223.5323.44303,400
23 Oct 202324.0024.2323.6323.7823.69461,600
20 Oct 202324.5224.6424.2324.2324.14607,400
19 Oct 202324.0624.7223.8724.6824.59960,200
18 Oct 202324.2624.3724.0924.2724.18582,200
17 Oct 202323.8824.2023.8224.1824.09579,600
16 Oct 202323.8923.9723.5223.8723.78364,900
13 Oct 202323.8923.9523.6523.8123.72455,100
12 Oct 202323.5423.6423.2923.4023.31445,800
11 Oct 202323.1423.4423.0323.2923.20456,600
10 Oct 202323.3823.5523.1723.3323.24557,600
06 Oct 202322.2422.8222.0422.4922.411,532,100
05 Oct 202322.1722.6222.0722.1422.06630,600
04 Oct 202322.9423.1022.1622.2522.17521,800
03 Oct 202322.9923.3922.9923.3623.27414,400
02 Oct 202323.8923.9523.0123.0722.98559,700
29 Sept 202324.0124.1723.8323.9023.81834,200
28 Sept 202323.8424.1923.7823.9323.84467,700
27 Sept 202323.6424.0523.5123.8323.74732,100
26 Sept 202323.0723.4823.0523.3123.22449,900
25 Sept 202322.6723.2122.5923.2023.11397,800
22 Sept 202322.6322.8522.4822.7022.61475,300
21 Sept 202322.8022.9422.2722.4522.37501,800
20 Sept 202323.0823.2922.7122.7122.62621,100
19 Sept 202323.8423.9223.1923.2823.19367,900
18 Sept 202323.8023.9023.3823.6923.60454,400
15 Sept 202323.9524.2023.7123.8223.731,616,600
14 Sept 202324.2124.3223.8024.0223.93663,000
13 Sept 202323.7723.9823.5523.9323.84783,700
12 Sept 202323.5024.0123.4123.9823.89519,700
11 Sept 202323.8023.9423.1623.2423.15791,600
08 Sept 202323.8924.0223.6723.7523.66581,700
07 Sept 202323.2523.8423.1123.8223.73441,000
06 Sept 202323.7824.0523.5823.7323.64221,300
05 Sept 202323.8424.1423.6723.7823.69613,500
01 Sept 202323.5023.7123.4223.6523.56343,200
31 Aug 202323.1523.3723.0323.1123.02775,700
30 Aug 202323.1223.2522.9723.0923.00365,900
30 Aug 20230.081 Dividend
29 Aug 202322.9923.1722.7923.1222.95390,000
28 Aug 202322.8723.1422.7422.9022.73339,300
25 Aug 202322.7322.9522.5422.8022.63317,900
24 Aug 202322.4822.8222.4422.5522.39555,500
23 Aug 202322.5722.8522.3822.6322.47507,900
22 Aug 202322.7223.0122.7222.8022.63244,600
21 Aug 202323.0423.2222.7522.7922.62372,300
18 Aug 202322.6123.0422.5422.9622.79616,700
17 Aug 202322.7223.0522.7222.8022.63413,300
16 Aug 202321.9522.6621.9522.4122.25458,300
15 Aug 202322.0622.4421.9622.0121.85393,300
14 Aug 202322.5422.5422.1222.2322.07840,900
11 Aug 202322.3022.8222.2522.5722.41321,100
10 Aug 202322.4923.1222.1222.3022.14921,700
09 Aug 202323.0023.2422.8422.9822.81499,600
08 Aug 202322.2022.7822.0822.7622.59524,500
04 Aug 202322.2122.5222.1222.3822.22376,900
03 Aug 202321.9522.3421.8322.1421.98392,000
02 Aug 202322.2222.2521.5621.8821.72483,600
01 Aug 202321.9822.2421.6822.1922.03333,700
31 Jul 202321.9022.3621.9022.0621.90583,100
28 Jul 202321.3221.8721.1521.8321.67326,000
27 Jul 202321.6321.6421.2321.3121.16295,600
26 Jul 202321.3721.7021.2621.5121.35253,600
25 Jul 202321.3821.7021.3721.4821.32415,400
24 Jul 202321.2321.5221.2021.4321.27458,800
21 Jul 202321.0121.2220.8121.1420.99440,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...