Canada markets open in 8 hours 32 minutes

Enerplus Corporation (ERF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.93+0.10 (+0.42%)
At close: 04:00PM EDT
Time Period:
Sept 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202323.8424.1923.7823.9323.93467,700
Sept 27, 202323.6424.0523.5123.8323.83732,100
Sept 26, 202323.0723.4823.0523.3123.31449,900
Sept 25, 202322.6723.2122.5923.2023.20397,800
Sept 22, 202322.6322.8522.4822.7022.70475,300
Sept 21, 202322.8022.9422.2722.4522.45501,800
Sept 20, 202323.0823.2922.7122.7122.71621,100
Sept 19, 202323.8423.9223.1923.2823.28367,900
Sept 18, 202323.8023.9023.3823.6923.69454,400
Sept 15, 202323.9524.2023.7123.8223.821,616,600
Sept 14, 202324.2124.3223.8024.0224.02663,000
Sept 13, 202323.7723.9823.5523.9323.93783,700
Sept 12, 202323.5024.0123.4123.9823.98519,700
Sept 11, 202323.8023.9423.1623.2423.24791,600
Sept 08, 202323.8924.0223.6723.7523.75581,700
Sept 07, 202323.2523.8423.1123.8223.82441,000
Sept 06, 202323.7824.0523.5823.7323.73221,300
Sept 05, 202323.8424.1423.6723.7823.78613,500
Sept 01, 202323.5023.7123.4223.6523.65343,200
Aug 31, 202323.1523.3723.0323.1123.11775,700
Aug 30, 202323.1223.2522.9723.0923.09365,900
Aug 30, 20230.081 Dividend
Aug 29, 202322.9923.1722.7923.1223.04390,000
Aug 28, 202322.8723.1422.7422.9022.82339,300
Aug 25, 202322.7322.9522.5422.8022.72317,900
Aug 24, 202322.4822.8222.4422.5522.47555,500
Aug 23, 202322.5722.8522.3822.6322.55507,900
Aug 22, 202322.7223.0122.7222.8022.72244,600
Aug 21, 202323.0423.2222.7522.7922.71372,300
Aug 18, 202322.6123.0422.5422.9622.88616,700
Aug 17, 202322.7223.0522.7222.8022.72413,300
Aug 16, 202321.9522.6621.9522.4122.33458,300
Aug 15, 202322.0622.4421.9622.0121.93393,300
Aug 14, 202322.5422.5422.1222.2322.15840,900
Aug 11, 202322.3022.8222.2522.5722.49321,100
Aug 10, 202322.4923.1222.1222.3022.22921,700
Aug 09, 202323.0023.2422.8422.9822.90499,600
Aug 08, 202322.2022.7822.0822.7622.68524,500
Aug 04, 202322.2122.5222.1222.3822.30376,900
Aug 03, 202321.9522.3421.8322.1422.06392,000
Aug 02, 202322.2222.2521.5621.8821.80483,600
Aug 01, 202321.9822.2421.6822.1922.11333,700
Jul 31, 202321.9022.3621.9022.0621.98583,100
Jul 28, 202321.3221.8721.1521.8321.75326,000
Jul 27, 202321.6321.6421.2321.3121.24295,600
Jul 26, 202321.3721.7021.2621.5121.43253,600
Jul 25, 202321.3821.7021.3721.4821.40415,400
Jul 24, 202321.2321.5221.2021.4321.35458,800
Jul 21, 202321.0121.2220.8121.1421.07440,300
Jul 20, 202320.8420.9120.4120.8320.76359,400
Jul 19, 202320.6420.9920.5820.6720.60471,800
Jul 18, 202319.7620.7119.7320.6220.55564,900
Jul 17, 202319.7520.1019.5819.7119.64618,000
Jul 14, 202320.1720.1819.7619.8119.74411,700
Jul 13, 202319.8920.2719.7720.2120.14658,600
Jul 12, 202320.0020.0419.7719.8519.78453,100
Jul 11, 202319.7419.9219.7219.8419.77249,800
Jul 10, 202319.5419.8719.4719.6619.59580,500
Jul 07, 202318.6419.6418.6419.5519.48449,900
Jul 06, 202319.0519.0518.4318.7418.67507,700
Jul 05, 202319.4419.4419.0419.0618.99342,400
Jul 04, 202319.1819.5319.1719.4819.41150,200
Jun 30, 202319.2719.3719.0419.2019.13392,400
Jun 29, 202318.8719.2218.8319.1919.12295,000
Jun 28, 202318.8219.0018.6118.8418.77335,500
Jun 27, 202318.5218.7618.4518.6818.61250,700
Jun 26, 202318.2818.8018.2618.6118.54247,900
Jun 23, 202318.2618.5718.2318.3018.24298,000
Jun 22, 202318.5418.6718.3518.4818.42437,500
Jun 21, 202318.7019.1018.6918.8618.79300,200
Jun 20, 202318.9518.9718.5218.7018.63558,400
Jun 19, 202319.1519.1518.8518.9418.8783,800
Jun 16, 202319.1219.2018.9119.0919.02920,000
Jun 15, 202319.0219.1818.8119.0719.00460,300
Jun 14, 202319.3119.4618.7518.9318.86480,400
Jun 13, 202319.4319.6319.2319.2619.19537,200
Jun 12, 202319.3119.4018.9319.1019.03382,400
Jun 09, 202319.7619.8319.5419.6719.60261,100
Jun 08, 202320.0820.1619.3919.7419.67341,200
Jun 07, 202319.8020.2519.8020.1320.06524,300
Jun 06, 202319.0419.6419.0119.6019.53339,300
Jun 05, 202320.1820.2819.2919.3519.28526,800
Jun 02, 202319.2019.8219.2019.7919.72534,400
Jun 01, 202318.6919.1118.5918.8318.76432,200
May 31, 202318.8519.0418.6318.7218.65864,000
May 30, 202319.5019.5619.0219.2419.17441,000
May 30, 20230.075 Dividend
May 29, 202319.8619.9319.6919.7219.5893,400
May 26, 202319.8520.0119.6619.9719.82372,300
May 25, 202319.7419.8319.4719.7519.61385,600
May 24, 202320.1220.4019.9019.9819.83356,800
May 23, 202320.0820.2419.9020.0119.86473,400
May 19, 202319.7420.0419.7419.8919.74522,100
May 18, 202319.1419.5719.0419.5319.39383,500
May 17, 202319.0519.3018.7419.2619.12368,300
May 16, 202319.0719.2718.8118.8318.69291,000
May 15, 202319.1819.3719.0519.1919.05296,400
May 12, 202319.0919.2318.8919.0618.92236,300
May 11, 202318.9519.1818.7618.9718.83374,500
May 10, 202319.6119.6818.9119.1619.02420,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...