Canada markets close in 5 hours 8 minutes

Enerplus Corporation (ERF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.44+0.09 (+0.33%)
As of 10:51AM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202427.5127.8327.3727.4427.44111,693
May 22, 202427.3527.4826.9427.3527.35688,000
May 21, 202427.3027.7827.2827.5927.59323,000
May 21, 20240.089 Dividend
May 17, 202427.0627.3727.0527.2027.11738,800
May 16, 202427.5027.6127.0427.0726.98499,800
May 15, 202427.4127.5527.1827.4727.38616,700
May 14, 202427.2327.6027.2327.5627.47219,400
May 13, 202427.2027.4627.1727.4027.31299,100
May 10, 202427.5427.5827.1427.1927.10222,500
May 09, 202427.3127.7227.3127.4927.40305,600
May 08, 202427.0027.7927.0027.5727.48576,100
May 07, 202427.0627.4827.0627.2827.19600,600
May 06, 202426.9927.3826.9927.0726.98379,200
May 03, 202426.6726.8726.4326.7626.67454,700
May 02, 202426.1726.9726.1726.6326.54389,600
May 01, 202426.8026.9726.1726.5826.49394,200
Apr 30, 202427.8027.8926.9326.9326.84606,600
Apr 29, 202427.7027.9727.7027.8527.76613,900
Apr 26, 202427.7128.1327.6828.0627.97282,100
Apr 25, 202427.7528.0227.6627.9127.82230,800
Apr 24, 202427.5727.9527.5727.8227.73271,900
Apr 23, 202427.5027.8527.4727.7327.64217,600
Apr 22, 202427.2727.8627.2627.6127.52264,000
Apr 19, 202427.0027.6227.0027.4127.32317,500
Apr 18, 202427.6627.8327.3027.3627.27276,500
Apr 17, 202427.9628.3127.6227.6227.53205,500
Apr 16, 202428.1228.3527.8228.1428.05404,700
Apr 15, 202428.3728.5528.1628.2028.11245,900
Apr 12, 202428.5028.8428.3528.4728.38388,500
Apr 11, 202428.1728.3828.0428.2628.17356,600
Apr 10, 202427.5828.3327.5828.2028.11372,700
Apr 09, 202427.5927.7127.4527.5827.49375,900
Apr 08, 202427.6727.8527.5027.6127.52300,100
Apr 05, 202427.2927.7127.2427.6727.58436,600
Apr 04, 202426.9527.3726.9527.1527.06383,500
Apr 03, 202427.0527.3126.8027.2827.19404,400
Apr 02, 202426.7427.0426.7226.9526.86446,000
Apr 01, 202426.6626.7726.3826.6226.53397,900
Mar 28, 202426.3526.7526.2226.6126.52532,200
Mar 27, 202426.0526.3025.9026.2826.19537,700
Mar 26, 202425.8326.0925.6725.9825.89584,100
Mar 25, 202425.3425.9025.3425.8225.74739,400
Mar 22, 202425.5025.7125.4225.4525.37515,400
Mar 21, 202425.4225.7225.4025.6125.53311,500
Mar 20, 202425.3325.6125.3225.4425.36389,100
Mar 19, 202425.2525.6425.2525.5425.46710,100
Mar 18, 202424.7925.3024.7325.2225.14660,000
Mar 15, 202424.5024.8524.4924.7324.651,019,600
Mar 14, 202424.4324.5824.3124.5624.48695,600
Mar 13, 202424.4024.5524.2824.3424.26849,400
Mar 12, 202424.0024.2923.9724.2524.17322,500
Mar 11, 202423.8424.1423.6824.0824.00435,100
Mar 08, 202424.0324.1523.8824.0423.96282,800
Mar 07, 202424.0024.2823.9724.1024.02594,000
Mar 06, 202424.4824.5624.0124.2124.13383,100
Mar 05, 202423.7824.5523.7824.3724.29644,400
Mar 04, 202424.0124.2723.9423.9723.89518,200
Mar 01, 202424.1724.2924.0624.0824.00741,300
Feb 29, 202423.9724.2823.9324.0523.97857,600
Feb 28, 202424.1024.3223.9523.9823.90567,600
Feb 27, 202423.5124.1423.5124.0723.991,205,800
Feb 26, 202423.5823.8523.3123.6023.52711,700
Feb 23, 202423.5423.9923.4623.7223.641,616,400
Feb 22, 202423.7425.6523.7424.1024.025,254,500
Feb 21, 202421.9322.3521.9322.2022.13377,200
Feb 20, 202421.9322.0621.6521.8521.78533,400
Feb 16, 202421.9922.1921.9222.0321.96418,900
Feb 15, 202421.1722.0021.1721.9621.89590,000
Feb 14, 202421.3221.5021.1021.1621.09478,500
Feb 13, 202421.3821.4721.1221.2821.21393,500
Feb 12, 202420.9021.5920.9021.4221.351,028,600
Feb 09, 202421.1021.2720.8320.9220.851,133,000
Feb 08, 202419.3521.2119.3220.8420.773,106,900
Feb 07, 202419.0719.2918.9219.2719.21605,800
Feb 06, 202418.7919.0918.7919.0118.95458,000
Feb 05, 202418.3018.8318.2318.7818.72783,200
Feb 02, 202418.7918.9418.3818.4018.34907,900
Feb 01, 202419.6219.7718.8318.9918.93543,600
Jan 31, 202419.7319.8019.3819.5219.46620,700
Jan 30, 202419.2419.7619.1919.7319.67216,900
Jan 29, 202419.5519.6019.2619.4119.35314,100
Jan 26, 202419.4019.7019.0819.6419.58712,200
Jan 25, 202419.4319.6319.2819.3919.33678,900
Jan 24, 202419.1219.3419.0619.3319.27337,700
Jan 23, 202418.7419.0518.7019.0018.94484,000
Jan 22, 202418.6118.9018.4618.7918.73313,600
Jan 19, 202418.6218.7118.5418.5818.52324,300
Jan 18, 202418.8618.8618.5618.6518.59183,000
Jan 17, 202418.8518.9818.7318.8018.74535,400
Jan 16, 202419.5819.6519.0019.1119.05361,800
Jan 15, 202419.4919.6019.3419.5919.53159,500
Jan 12, 202419.7520.0819.5119.6019.54339,900
Jan 11, 202419.3719.6219.2319.5919.53547,300
Jan 10, 202419.6919.6919.2119.2919.23373,200
Jan 09, 202419.7319.7319.3119.6219.56460,500
Jan 08, 202419.5419.6719.2419.6619.60439,100
Jan 05, 202420.2720.2719.8519.9219.85533,600
Jan 04, 202420.7420.8220.0320.0519.98341,600
Jan 03, 202420.3820.7820.2820.6220.55330,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...