Enerplus Corporation (ERF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 03:12PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 25, 2022 | 13.67 | 14.42 | 13.46 | 14.37 | 14.37 | 1,561,263 |
| Jan. 24, 2022 | 13.21 | 13.86 | 12.96 | 13.80 | 13.80 | 1,731,100 |
| Jan. 21, 2022 | 13.89 | 14.14 | 13.45 | 13.76 | 13.76 | 2,074,400 |
| Jan. 20, 2022 | 14.40 | 14.84 | 14.20 | 14.23 | 14.23 | 1,950,500 |
| Jan. 19, 2022 | 14.87 | 14.90 | 14.27 | 14.51 | 14.51 | 1,361,000 |
| Jan. 18, 2022 | 15.30 | 15.36 | 14.50 | 14.67 | 14.67 | 2,486,500 |
| Jan. 17, 2022 | 14.91 | 15.41 | 14.79 | 15.30 | 15.30 | 901,100 |
| Jan. 14, 2022 | 14.32 | 15.02 | 14.27 | 14.99 | 14.99 | 2,513,700 |
| Jan. 13, 2022 | 14.43 | 14.60 | 14.11 | 14.18 | 14.18 | 1,683,300 |
| Jan. 12, 2022 | 14.40 | 14.86 | 14.40 | 14.64 | 14.64 | 1,632,200 |
| Jan. 11, 2022 | 14.22 | 14.47 | 14.01 | 14.24 | 14.24 | 1,125,200 |
| Jan. 10, 2022 | 14.00 | 14.16 | 13.80 | 14.08 | 14.08 | 821,900 |
| Jan. 07, 2022 | 14.21 | 14.25 | 13.84 | 14.07 | 14.07 | 1,013,400 |
| Jan. 06, 2022 | 14.07 | 14.44 | 13.75 | 14.17 | 14.17 | 2,328,100 |
| Jan. 05, 2022 | 14.14 | 14.32 | 13.51 | 13.57 | 13.57 | 1,579,100 |
| Jan. 04, 2022 | 13.86 | 14.16 | 13.72 | 13.92 | 13.92 | 1,430,400 |
| Dec. 31, 2021 | 13.19 | 13.40 | 13.03 | 13.34 | 13.34 | 747,000 |
| Dec. 30, 2021 | 13.50 | 13.55 | 13.16 | 13.20 | 13.20 | 804,600 |
| Dec. 29, 2021 | 13.57 | 13.70 | 13.30 | 13.45 | 13.45 | 1,212,800 |
| Dec. 24, 2021 | 12.95 | 13.09 | 12.92 | 12.92 | 12.92 | 116,500 |
| Dec. 23, 2021 | 12.83 | 13.07 | 12.76 | 12.95 | 12.95 | 1,270,400 |
| Dec. 22, 2021 | 12.50 | 12.98 | 12.29 | 12.71 | 12.71 | 1,106,000 |
| Dec. 21, 2021 | 12.05 | 12.60 | 12.05 | 12.56 | 12.56 | 1,121,200 |
| Dec. 20, 2021 | 11.20 | 11.84 | 11.11 | 11.81 | 11.81 | 2,817,700 |
| Dec. 17, 2021 | 12.26 | 12.47 | 11.70 | 11.77 | 11.77 | 3,936,900 |
| Dec. 16, 2021 | 12.74 | 13.19 | 12.49 | 12.49 | 12.49 | 1,299,500 |
| Dec. 15, 2021 | 12.25 | 12.51 | 11.83 | 12.49 | 12.49 | 2,508,000 |
| Dec. 14, 2021 | 12.67 | 12.89 | 12.36 | 12.40 | 12.40 | 1,260,200 |
| Dec. 13, 2021 | 13.59 | 13.59 | 12.91 | 12.92 | 12.92 | 2,255,800 |
| Dec. 10, 2021 | 13.59 | 13.67 | 13.31 | 13.66 | 13.66 | 1,332,400 |
| Dec. 09, 2021 | 13.29 | 13.42 | 13.16 | 13.29 | 13.29 | 696,400 |
| Dec. 08, 2021 | 13.57 | 13.75 | 13.27 | 13.42 | 13.42 | 1,332,200 |
| Dec. 07, 2021 | 12.95 | 13.64 | 12.90 | 13.49 | 13.49 | 1,590,600 |
| Dec. 06, 2021 | 12.53 | 12.87 | 12.37 | 12.65 | 12.65 | 1,575,800 |
| Dec. 03, 2021 | 12.38 | 12.67 | 12.03 | 12.28 | 12.28 | 2,067,200 |
| Dec. 02, 2021 | 11.70 | 12.23 | 11.35 | 12.13 | 12.13 | 2,047,500 |
| Dec. 01, 2021 | 12.45 | 12.60 | 11.88 | 11.91 | 11.91 | 1,723,800 |
| Nov. 30, 2021 | 12.15 | 12.52 | 11.81 | 12.07 | 12.07 | 3,971,000 |
| Nov. 29, 2021 | 13.13 | 13.16 | 12.41 | 12.57 | 12.57 | 1,326,800 |
| Nov. 29, 2021 | 0.041 Dividend | |||||
| Nov. 26, 2021 | 12.35 | 12.59 | 12.07 | 12.42 | 12.38 | 3,194,700 |
| Nov. 25, 2021 | 13.52 | 13.56 | 13.36 | 13.38 | 13.34 | 491,800 |
| Nov. 24, 2021 | 13.26 | 13.70 | 13.26 | 13.43 | 13.39 | 1,224,500 |
| Nov. 23, 2021 | 12.68 | 13.53 | 12.68 | 13.40 | 13.36 | 2,128,400 |
| Nov. 22, 2021 | 11.93 | 12.73 | 11.92 | 12.43 | 12.39 | 1,705,000 |
| Nov. 19, 2021 | 12.33 | 12.39 | 11.86 | 12.08 | 12.04 | 1,992,500 |
| Nov. 18, 2021 | 12.37 | 12.99 | 12.36 | 12.78 | 12.74 | 1,849,500 |
| Nov. 17, 2021 | 12.50 | 12.98 | 12.38 | 12.39 | 12.35 | 1,837,800 |
| Nov. 16, 2021 | 12.75 | 12.98 | 12.55 | 12.62 | 12.58 | 1,200,500 |
| Nov. 15, 2021 | 12.53 | 12.87 | 12.11 | 12.74 | 12.70 | 1,416,300 |
| Nov. 12, 2021 | 12.68 | 12.95 | 12.55 | 12.69 | 12.65 | 1,428,500 |
| Nov. 11, 2021 | 12.70 | 13.19 | 12.69 | 12.83 | 12.79 | 1,277,900 |
| Nov. 10, 2021 | 13.37 | 13.37 | 12.58 | 12.63 | 12.59 | 2,653,000 |
| Nov. 09, 2021 | 13.05 | 13.39 | 12.82 | 13.29 | 13.25 | 2,350,200 |
| Nov. 08, 2021 | 13.00 | 13.24 | 12.75 | 12.95 | 12.91 | 1,888,800 |
| Nov. 05, 2021 | 11.92 | 12.75 | 11.45 | 12.70 | 12.66 | 2,374,600 |
| Nov. 04, 2021 | 11.81 | 12.06 | 11.72 | 11.85 | 11.81 | 2,074,000 |
| Nov. 03, 2021 | 11.79 | 12.06 | 11.69 | 11.73 | 11.69 | 1,304,600 |
| Nov. 02, 2021 | 11.94 | 12.15 | 11.84 | 11.98 | 11.94 | 899,800 |
| Nov. 01, 2021 | 11.90 | 12.12 | 11.86 | 12.01 | 11.97 | 962,000 |
| Oct. 29, 2021 | 11.74 | 11.81 | 11.44 | 11.72 | 11.68 | 1,640,700 |
| Oct. 28, 2021 | 11.25 | 11.75 | 11.24 | 11.75 | 11.71 | 1,079,700 |
| Oct. 27, 2021 | 11.78 | 11.81 | 11.32 | 11.32 | 11.28 | 975,200 |
| Oct. 26, 2021 | 11.82 | 11.94 | 11.71 | 11.82 | 11.78 | 924,800 |
| Oct. 25, 2021 | 11.71 | 12.08 | 11.64 | 11.83 | 11.79 | 1,667,900 |
| Oct. 22, 2021 | 11.55 | 11.68 | 11.32 | 11.55 | 11.51 | 1,060,800 |
| Oct. 21, 2021 | 11.51 | 11.67 | 11.19 | 11.50 | 11.46 | 1,359,700 |
| Oct. 20, 2021 | 11.05 | 11.67 | 10.90 | 11.63 | 11.59 | 1,246,900 |
| Oct. 19, 2021 | 11.24 | 11.43 | 11.14 | 11.23 | 11.19 | 990,400 |
| Oct. 18, 2021 | 11.70 | 11.88 | 11.19 | 11.29 | 11.25 | 1,712,000 |
| Oct. 15, 2021 | 11.65 | 11.94 | 11.49 | 11.50 | 11.46 | 1,573,900 |
| Oct. 14, 2021 | 11.08 | 11.50 | 11.08 | 11.48 | 11.44 | 1,533,400 |
| Oct. 13, 2021 | 10.79 | 11.00 | 10.63 | 10.90 | 10.86 | 1,019,900 |
| Oct. 12, 2021 | 11.25 | 11.25 | 10.86 | 10.92 | 10.88 | 2,635,000 |
| Oct. 08, 2021 | 11.14 | 11.39 | 11.13 | 11.15 | 11.11 | 1,378,500 |
| Oct. 07, 2021 | 10.62 | 11.13 | 10.46 | 11.02 | 10.98 | 1,697,500 |
| Oct. 06, 2021 | 10.34 | 10.74 | 10.31 | 10.64 | 10.60 | 1,176,600 |
| Oct. 05, 2021 | 10.87 | 10.95 | 10.53 | 10.64 | 10.60 | 1,689,700 |
| Oct. 04, 2021 | 10.28 | 10.81 | 10.21 | 10.55 | 10.52 | 2,251,600 |
| Oct. 01, 2021 | 10.16 | 10.26 | 10.02 | 10.13 | 10.10 | 2,723,800 |
| Sep. 30, 2021 | 10.11 | 10.31 | 9.92 | 10.14 | 10.11 | 1,830,600 |
| Sep. 29, 2021 | 9.99 | 10.26 | 9.71 | 10.18 | 10.15 | 2,937,800 |
| Sep. 28, 2021 | 10.21 | 10.31 | 9.87 | 10.00 | 9.97 | 3,192,600 |
| Sep. 27, 2021 | 9.65 | 10.02 | 9.50 | 10.02 | 9.99 | 3,044,900 |
| Sep. 24, 2021 | 8.64 | 9.20 | 8.54 | 9.09 | 9.06 | 2,031,600 |
| Sep. 23, 2021 | 8.33 | 8.73 | 8.27 | 8.67 | 8.64 | 970,400 |
| Sep. 22, 2021 | 8.25 | 8.48 | 8.24 | 8.29 | 8.26 | 1,168,700 |
| Sep. 21, 2021 | 7.89 | 8.14 | 7.69 | 8.04 | 8.01 | 1,143,100 |
| Sep. 20, 2021 | 7.74 | 7.90 | 7.55 | 7.77 | 7.74 | 1,685,400 |
| Sep. 17, 2021 | 8.20 | 8.33 | 8.13 | 8.16 | 8.13 | 1,790,300 |
| Sep. 16, 2021 | 8.36 | 8.36 | 8.15 | 8.31 | 8.28 | 732,000 |
| Sep. 15, 2021 | 8.02 | 8.38 | 8.01 | 8.37 | 8.34 | 1,911,000 |
| Sep. 14, 2021 | 8.00 | 8.04 | 7.81 | 7.86 | 7.83 | 753,500 |
| Sep. 13, 2021 | 7.57 | 8.01 | 7.52 | 7.93 | 7.90 | 1,928,200 |
| Sep. 10, 2021 | 7.62 | 7.66 | 7.43 | 7.44 | 7.42 | 674,900 |
| Sep. 09, 2021 | 7.39 | 7.53 | 7.30 | 7.47 | 7.45 | 708,100 |
| Sep. 08, 2021 | 7.74 | 7.81 | 7.42 | 7.46 | 7.44 | 1,330,100 |
| Sep. 07, 2021 | 7.57 | 7.86 | 7.57 | 7.65 | 7.62 | 628,600 |
| Sep. 03, 2021 | 7.66 | 7.77 | 7.58 | 7.69 | 7.66 | 824,000 |
| Sep. 02, 2021 | 7.38 | 7.84 | 7.38 | 7.72 | 7.69 | 1,256,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
