Canada markets closed

Enerplus Corporation (ERF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.06+0.15 (+0.54%)
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202427.7128.1327.6828.0628.06282,084
Apr 25, 202427.7528.0227.6627.9127.91230,800
Apr 24, 202427.5727.9527.5727.8227.82271,900
Apr 23, 202427.5027.8527.4727.7327.73217,600
Apr 22, 202427.2727.8627.2627.6127.61264,000
Apr 19, 202427.0027.6227.0027.4127.41317,500
Apr 18, 202427.6627.8327.3027.3627.36276,500
Apr 17, 202427.9628.3127.6227.6227.62205,500
Apr 16, 202428.1228.3527.8228.1428.14404,700
Apr 15, 202428.3728.5528.1628.2028.20245,900
Apr 12, 202428.5028.8428.3528.4728.47388,500
Apr 11, 202428.1728.3828.0428.2628.26356,600
Apr 10, 202427.5828.3327.5828.2028.20372,700
Apr 09, 202427.5927.7127.4527.5827.58375,900
Apr 08, 202427.6727.8527.5027.6127.61300,100
Apr 05, 202427.2927.7127.2427.6727.67436,600
Apr 04, 202426.9527.3726.9527.1527.15383,500
Apr 03, 202427.0527.3126.8027.2827.28404,400
Apr 02, 202426.7427.0426.7226.9526.95446,000
Apr 01, 202426.6626.7726.3826.6226.62397,900
Mar 28, 202426.3526.7526.2226.6126.61532,200
Mar 27, 202426.0526.3025.9026.2826.28537,700
Mar 26, 202425.8326.0925.6725.9825.98584,100
Mar 25, 202425.3425.9025.3425.8225.82739,400
Mar 22, 202425.5025.7125.4225.4525.45515,400
Mar 21, 202425.4225.7225.4025.6125.61311,500
Mar 20, 202425.3325.6125.3225.4425.44389,100
Mar 19, 202425.2525.6425.2525.5425.54710,100
Mar 18, 202424.7925.3024.7325.2225.22660,000
Mar 15, 202424.5024.8524.4924.7324.731,019,600
Mar 14, 202424.4324.5824.3124.5624.56695,600
Mar 13, 202424.4024.5524.2824.3424.34849,400
Mar 12, 202424.0024.2923.9724.2524.25322,500
Mar 11, 202423.8424.1423.6824.0824.08435,100
Mar 08, 202424.0324.1523.8824.0424.04282,800
Mar 07, 202424.0024.2823.9724.1024.10594,000
Mar 06, 202424.4824.5624.0124.2124.21383,100
Mar 05, 202423.7824.5523.7824.3724.37644,400
Mar 04, 202424.0124.2723.9423.9723.97518,200
Mar 01, 202424.1724.2924.0624.0824.08741,300
Feb 29, 202423.9724.2823.9324.0524.05857,600
Feb 28, 202424.1024.3223.9523.9823.98567,600
Feb 27, 202423.5124.1423.5124.0724.071,205,800
Feb 26, 202423.5823.8523.3123.6023.60711,700
Feb 23, 202423.5423.9923.4623.7223.721,616,400
Feb 22, 202423.7425.6523.7424.1024.105,254,500
Feb 21, 202421.9322.3521.9322.2022.20377,200
Feb 20, 202421.9322.0621.6521.8521.85533,400
Feb 16, 202421.9922.1921.9222.0322.03418,900
Feb 15, 202421.1722.0021.1721.9621.96590,000
Feb 14, 202421.3221.5021.1021.1621.16478,500
Feb 13, 202421.3821.4721.1221.2821.28393,500
Feb 12, 202420.9021.5920.9021.4221.421,028,600
Feb 09, 202421.1021.2720.8320.9220.921,133,000
Feb 08, 202419.3521.2119.3220.8420.843,106,900
Feb 07, 202419.0719.2918.9219.2719.27605,800
Feb 06, 202418.7919.0918.7919.0119.01458,000
Feb 05, 202418.3018.8318.2318.7818.78783,200
Feb 02, 202418.7918.9418.3818.4018.40907,900
Feb 01, 202419.6219.7718.8318.9918.99543,600
Jan 31, 202419.7319.8019.3819.5219.52620,700
Jan 30, 202419.2419.7619.1919.7319.73216,900
Jan 29, 202419.5519.6019.2619.4119.41314,100
Jan 26, 202419.4019.7019.0819.6419.64712,200
Jan 25, 202419.4319.6319.2819.3919.39678,900
Jan 24, 202419.1219.3419.0619.3319.33337,700
Jan 23, 202418.7419.0518.7019.0019.00484,000
Jan 22, 202418.6118.9018.4618.7918.79313,600
Jan 19, 202418.6218.7118.5418.5818.58324,300
Jan 18, 202418.8618.8618.5618.6518.65183,000
Jan 17, 202418.8518.9818.7318.8018.80535,400
Jan 16, 202419.5819.6519.0019.1119.11361,800
Jan 15, 202419.4919.6019.3419.5919.59159,500
Jan 12, 202419.7520.0819.5119.6019.60339,900
Jan 11, 202419.3719.6219.2319.5919.59547,300
Jan 10, 202419.6919.6919.2119.2919.29373,200
Jan 09, 202419.7319.7319.3119.6219.62460,500
Jan 08, 202419.5419.6719.2419.6619.66439,100
Jan 05, 202420.2720.2719.8519.9219.92533,600
Jan 04, 202420.7420.8220.0320.0520.05341,600
Jan 03, 202420.3820.7820.2820.6220.62330,500
Jan 02, 202420.4520.6420.2620.3320.33362,600
Dec 29, 202320.2620.4220.1620.3120.31438,700
Dec 28, 202320.5120.6120.2420.2420.24232,700
Dec 27, 202320.8420.9320.6120.6320.63355,100
Dec 22, 202320.5420.7020.4020.5020.50350,300
Dec 21, 202320.3020.5120.1820.5120.51322,700
Dec 20, 202320.5020.9020.2820.2920.29633,200
Dec 19, 202320.3320.4820.0420.4220.42436,300
Dec 18, 202320.2020.4920.1120.2020.20411,200
Dec 15, 202320.2020.2119.6419.8019.80616,500
Dec 14, 202320.0320.3520.0220.1720.17849,800
Dec 13, 202319.6119.8519.3119.8019.801,461,400
Dec 12, 202319.9820.0019.4519.6419.64498,400
Dec 11, 202320.3420.3720.0820.1720.17418,200
Dec 08, 202320.3820.6820.2820.3620.36511,100
Dec 07, 202320.2720.4320.0520.1520.15491,900
Dec 06, 202320.5420.7220.0520.0820.08907,100
Dec 05, 202321.2021.3020.7220.7220.72775,600
Dec 04, 202321.4021.4621.1121.1321.13412,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...