Canada markets close in 48 minutes

Enerplus Corporation (ERF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.37+0.57 (+4.13%)
As of 03:12PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 202213.6714.4213.4614.3714.371,561,263
Jan. 24, 202213.2113.8612.9613.8013.801,731,100
Jan. 21, 202213.8914.1413.4513.7613.762,074,400
Jan. 20, 202214.4014.8414.2014.2314.231,950,500
Jan. 19, 202214.8714.9014.2714.5114.511,361,000
Jan. 18, 202215.3015.3614.5014.6714.672,486,500
Jan. 17, 202214.9115.4114.7915.3015.30901,100
Jan. 14, 202214.3215.0214.2714.9914.992,513,700
Jan. 13, 202214.4314.6014.1114.1814.181,683,300
Jan. 12, 202214.4014.8614.4014.6414.641,632,200
Jan. 11, 202214.2214.4714.0114.2414.241,125,200
Jan. 10, 202214.0014.1613.8014.0814.08821,900
Jan. 07, 202214.2114.2513.8414.0714.071,013,400
Jan. 06, 202214.0714.4413.7514.1714.172,328,100
Jan. 05, 202214.1414.3213.5113.5713.571,579,100
Jan. 04, 202213.8614.1613.7213.9213.921,430,400
Dec. 31, 202113.1913.4013.0313.3413.34747,000
Dec. 30, 202113.5013.5513.1613.2013.20804,600
Dec. 29, 202113.5713.7013.3013.4513.451,212,800
Dec. 24, 202112.9513.0912.9212.9212.92116,500
Dec. 23, 202112.8313.0712.7612.9512.951,270,400
Dec. 22, 202112.5012.9812.2912.7112.711,106,000
Dec. 21, 202112.0512.6012.0512.5612.561,121,200
Dec. 20, 202111.2011.8411.1111.8111.812,817,700
Dec. 17, 202112.2612.4711.7011.7711.773,936,900
Dec. 16, 202112.7413.1912.4912.4912.491,299,500
Dec. 15, 202112.2512.5111.8312.4912.492,508,000
Dec. 14, 202112.6712.8912.3612.4012.401,260,200
Dec. 13, 202113.5913.5912.9112.9212.922,255,800
Dec. 10, 202113.5913.6713.3113.6613.661,332,400
Dec. 09, 202113.2913.4213.1613.2913.29696,400
Dec. 08, 202113.5713.7513.2713.4213.421,332,200
Dec. 07, 202112.9513.6412.9013.4913.491,590,600
Dec. 06, 202112.5312.8712.3712.6512.651,575,800
Dec. 03, 202112.3812.6712.0312.2812.282,067,200
Dec. 02, 202111.7012.2311.3512.1312.132,047,500
Dec. 01, 202112.4512.6011.8811.9111.911,723,800
Nov. 30, 202112.1512.5211.8112.0712.073,971,000
Nov. 29, 202113.1313.1612.4112.5712.571,326,800
Nov. 29, 20210.041 Dividend
Nov. 26, 202112.3512.5912.0712.4212.383,194,700
Nov. 25, 202113.5213.5613.3613.3813.34491,800
Nov. 24, 202113.2613.7013.2613.4313.391,224,500
Nov. 23, 202112.6813.5312.6813.4013.362,128,400
Nov. 22, 202111.9312.7311.9212.4312.391,705,000
Nov. 19, 202112.3312.3911.8612.0812.041,992,500
Nov. 18, 202112.3712.9912.3612.7812.741,849,500
Nov. 17, 202112.5012.9812.3812.3912.351,837,800
Nov. 16, 202112.7512.9812.5512.6212.581,200,500
Nov. 15, 202112.5312.8712.1112.7412.701,416,300
Nov. 12, 202112.6812.9512.5512.6912.651,428,500
Nov. 11, 202112.7013.1912.6912.8312.791,277,900
Nov. 10, 202113.3713.3712.5812.6312.592,653,000
Nov. 09, 202113.0513.3912.8213.2913.252,350,200
Nov. 08, 202113.0013.2412.7512.9512.911,888,800
Nov. 05, 202111.9212.7511.4512.7012.662,374,600
Nov. 04, 202111.8112.0611.7211.8511.812,074,000
Nov. 03, 202111.7912.0611.6911.7311.691,304,600
Nov. 02, 202111.9412.1511.8411.9811.94899,800
Nov. 01, 202111.9012.1211.8612.0111.97962,000
Oct. 29, 202111.7411.8111.4411.7211.681,640,700
Oct. 28, 202111.2511.7511.2411.7511.711,079,700
Oct. 27, 202111.7811.8111.3211.3211.28975,200
Oct. 26, 202111.8211.9411.7111.8211.78924,800
Oct. 25, 202111.7112.0811.6411.8311.791,667,900
Oct. 22, 202111.5511.6811.3211.5511.511,060,800
Oct. 21, 202111.5111.6711.1911.5011.461,359,700
Oct. 20, 202111.0511.6710.9011.6311.591,246,900
Oct. 19, 202111.2411.4311.1411.2311.19990,400
Oct. 18, 202111.7011.8811.1911.2911.251,712,000
Oct. 15, 202111.6511.9411.4911.5011.461,573,900
Oct. 14, 202111.0811.5011.0811.4811.441,533,400
Oct. 13, 202110.7911.0010.6310.9010.861,019,900
Oct. 12, 202111.2511.2510.8610.9210.882,635,000
Oct. 08, 202111.1411.3911.1311.1511.111,378,500
Oct. 07, 202110.6211.1310.4611.0210.981,697,500
Oct. 06, 202110.3410.7410.3110.6410.601,176,600
Oct. 05, 202110.8710.9510.5310.6410.601,689,700
Oct. 04, 202110.2810.8110.2110.5510.522,251,600
Oct. 01, 202110.1610.2610.0210.1310.102,723,800
Sep. 30, 202110.1110.319.9210.1410.111,830,600
Sep. 29, 20219.9910.269.7110.1810.152,937,800
Sep. 28, 202110.2110.319.8710.009.973,192,600
Sep. 27, 20219.6510.029.5010.029.993,044,900
Sep. 24, 20218.649.208.549.099.062,031,600
Sep. 23, 20218.338.738.278.678.64970,400
Sep. 22, 20218.258.488.248.298.261,168,700
Sep. 21, 20217.898.147.698.048.011,143,100
Sep. 20, 20217.747.907.557.777.741,685,400
Sep. 17, 20218.208.338.138.168.131,790,300
Sep. 16, 20218.368.368.158.318.28732,000
Sep. 15, 20218.028.388.018.378.341,911,000
Sep. 14, 20218.008.047.817.867.83753,500
Sep. 13, 20217.578.017.527.937.901,928,200
Sep. 10, 20217.627.667.437.447.42674,900
Sep. 09, 20217.397.537.307.477.45708,100
Sep. 08, 20217.747.817.427.467.441,330,100
Sep. 07, 20217.577.867.577.657.62628,600
Sep. 03, 20217.667.777.587.697.66824,000
Sep. 02, 20217.387.847.387.727.691,256,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...