Mail

ERF.TO - Enerplus Corporation

Toronto - Toronto Real-time price. Currency in CAD

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	19.20	19.82	19.20	19.79	19.79	534,400
01 Jun 2023	18.69	19.11	18.59	18.83	18.83	432,200
31 May 2023	18.85	19.04	18.63	18.72	18.72	864,000
30 May 2023	19.50	19.56	19.02	19.24	19.24	441,000
30 May 2023	0.075 Dividend
29 May 2023	19.86	19.93	19.69	19.72	19.64	93,400
26 May 2023	19.85	20.01	19.66	19.97	19.89	372,300
25 May 2023	19.74	19.83	19.47	19.75	19.67	385,600
24 May 2023	20.12	20.40	19.90	19.98	19.90	356,800
23 May 2023	20.08	20.24	19.90	20.01	19.93	473,400
19 May 2023	19.74	20.04	19.74	19.89	19.81	522,100
18 May 2023	19.14	19.57	19.04	19.53	19.46	383,500
17 May 2023	19.05	19.30	18.74	19.26	19.19	368,300
16 May 2023	19.07	19.27	18.81	18.83	18.76	291,000
15 May 2023	19.18	19.37	19.05	19.19	19.12	296,400
12 May 2023	19.09	19.23	18.89	19.06	18.99	236,300
11 May 2023	18.95	19.18	18.76	18.97	18.90	374,500
10 May 2023	19.61	19.68	18.91	19.16	19.09	420,200
09 May 2023	19.51	19.85	19.47	19.59	19.52	542,300
08 May 2023	19.99	20.12	19.67	19.71	19.64	484,100
05 May 2023	19.62	19.85	19.35	19.54	19.47	641,900
04 May 2023	19.02	19.17	18.67	18.84	18.77	416,700
03 May 2023	18.85	19.32	18.70	19.00	18.93	584,300
02 May 2023	19.83	19.85	19.12	19.18	19.11	478,700
01 May 2023	20.04	20.45	19.93	20.04	19.96	466,400
28 Apr 2023	19.60	20.35	19.45	20.26	20.18	633,500
27 Apr 2023	19.72	20.08	19.49	19.57	19.50	907,700
26 Apr 2023	19.68	20.01	19.50	19.59	19.52	700,400
25 Apr 2023	20.20	20.31	19.74	19.84	19.76	660,300
24 Apr 2023	19.81	20.58	19.81	20.48	20.40	497,500
21 Apr 2023	19.78	20.06	19.68	19.87	19.79	906,100
20 Apr 2023	19.90	19.94	19.55	19.71	19.64	754,100
19 Apr 2023	19.72	19.87	19.41	19.77	19.69	655,100
18 Apr 2023	20.25	20.29	19.94	20.04	19.96	539,100
17 Apr 2023	20.66	20.81	20.35	20.37	20.29	623,200
14 Apr 2023	20.62	20.81	20.43	20.65	20.57	553,500
13 Apr 2023	20.50	20.70	20.37	20.57	20.49	808,500
12 Apr 2023	20.68	20.88	20.55	20.65	20.57	423,100
11 Apr 2023	20.79	20.93	20.50	20.61	20.53	380,100
10 Apr 2023	20.26	20.71	20.21	20.64	20.56	409,200
06 Apr 2023	20.27	20.34	19.98	20.09	20.01	340,900
05 Apr 2023	20.32	20.48	19.92	20.26	20.18	464,400
04 Apr 2023	20.84	20.84	20.10	20.34	20.26	578,000
03 Apr 2023	20.48	20.79	20.34	20.73	20.65	963,000
31 Mar 2023	19.65	19.71	19.35	19.48	19.41	741,100
30 Mar 2023	19.89	19.94	19.40	19.55	19.48	692,200
29 Mar 2023	19.74	19.94	19.51	19.68	19.61	538,600
28 Mar 2023	19.50	19.89	19.38	19.51	19.44	1,058,700
27 Mar 2023	19.25	19.62	18.98	19.57	19.50	1,549,000
24 Mar 2023	18.81	19.47	18.74	19.22	19.15	1,479,400
23 Mar 2023	19.58	20.00	19.09	19.16	19.09	836,300
22 Mar 2023	19.35	19.96	19.32	19.38	19.31	887,000
21 Mar 2023	19.15	19.54	19.11	19.33	19.26	844,300
20 Mar 2023	17.98	18.79	17.95	18.69	18.62	694,300
17 Mar 2023	18.13	18.28	17.83	17.95	17.88	2,390,500
16 Mar 2023	17.71	18.73	17.65	18.37	18.30	1,416,000
15 Mar 2023	19.11	19.11	17.85	18.19	18.12	2,391,100
14 Mar 2023	20.01	20.69	19.68	19.87	19.79	1,416,900
13 Mar 2023	20.69	20.94	20.10	20.17	20.09	1,508,900
10 Mar 2023	21.93	22.18	21.27	21.41	21.33	864,500
09 Mar 2023	22.39	22.98	21.90	21.98	21.90	927,000
08 Mar 2023	22.25	22.66	22.06	22.24	22.16	1,079,800
07 Mar 2023	21.97	22.31	21.80	22.04	21.96	1,023,100
06 Mar 2023	22.27	22.31	21.92	22.04	21.96	787,400
03 Mar 2023	21.85	22.56	21.79	22.48	22.39	576,300
03 Mar 2023	0.075 Dividend
02 Mar 2023	22.15	22.30	21.90	22.25	22.09	670,800
01 Mar 2023	21.65	22.26	21.57	22.23	22.07	783,200
28 Feb 2023	22.00	22.29	21.63	21.65	21.49	1,247,900
27 Feb 2023	21.82	22.12	21.65	21.75	21.59	1,175,600
24 Feb 2023	21.68	22.06	21.29	21.83	21.67	1,064,800
23 Feb 2023	21.41	21.76	21.10	21.67	21.51	626,500
22 Feb 2023	21.06	21.54	20.78	21.02	20.87	687,200
21 Feb 2023	21.21	21.46	21.07	21.13	20.98	622,200
17 Feb 2023	22.18	22.18	21.30	21.30	21.15	845,300
16 Feb 2023	22.77	23.01	22.54	22.56	22.40	420,100
15 Feb 2023	23.34	23.34	22.60	22.76	22.60	728,700
14 Feb 2023	23.20	23.75	23.00	23.65	23.48	562,000
13 Feb 2023	23.21	23.43	22.98	23.37	23.20	375,700
10 Feb 2023	23.13	23.48	22.87	23.46	23.29	573,100
09 Feb 2023	23.21	23.27	22.74	22.74	22.58	401,000
08 Feb 2023	23.44	23.68	23.06	23.19	23.02	510,400
07 Feb 2023	22.21	23.31	22.21	23.30	23.13	786,900
06 Feb 2023	22.42	22.59	21.68	22.07	21.91	488,700
03 Feb 2023	22.10	22.94	22.04	22.41	22.25	625,000
02 Feb 2023	22.61	22.85	21.82	21.98	21.82	899,900
01 Feb 2023	23.50	23.55	22.15	22.67	22.51	990,400
31 Jan 2023	23.31	23.72	23.04	23.61	23.44	687,900
30 Jan 2023	23.42	23.65	23.18	23.38	23.21	660,800
27 Jan 2023	23.84	24.20	23.52	23.84	23.67	701,600
26 Jan 2023	23.64	23.98	22.82	23.96	23.79	714,600
25 Jan 2023	23.43	23.52	22.91	23.42	23.25	713,200
24 Jan 2023	23.88	23.89	23.35	23.49	23.32	368,200
23 Jan 2023	23.75	23.93	23.33	23.75	23.58	545,500
20 Jan 2023	24.00	24.13	23.54	23.68	23.51	558,700
19 Jan 2023	23.29	24.11	23.29	23.95	23.78	430,600
18 Jan 2023	23.68	24.13	23.41	23.42	23.25	576,500
17 Jan 2023	23.50	23.60	23.01	23.54	23.37	367,400
16 Jan 2023	23.10	23.47	23.08	23.18	23.01	162,000
13 Jan 2023	23.31	23.40	22.90	23.25	23.08	328,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...