Canada markets closed

Enerplus Corporation (ERF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.06-0.95 (-3.80%)
At close: 04:00PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202225.4025.4124.0124.0624.06931,180
Nov 30, 202225.3325.6024.9025.0125.011,279,100
Nov 29, 202224.9325.5324.8725.0525.05948,800
Nov 29, 20220.074 Dividend
Nov 28, 202224.0024.6823.7324.5924.521,224,000
Nov 25, 202225.0025.0324.5824.6424.57661,100
Nov 24, 202224.8125.2124.7025.0024.92291,400
Nov 23, 202224.7525.0424.5724.7724.70734,100
Nov 22, 202224.6125.2924.3225.1625.081,070,900
Nov 21, 202224.3724.6123.0124.2724.202,055,400
Nov 18, 202223.4825.1023.3025.0624.981,308,300
Nov 17, 202224.0624.5323.5424.4824.411,027,400
Nov 16, 202225.0225.0724.4624.4824.411,051,900
Nov 15, 202224.9525.5324.4925.4725.39883,200
Nov 14, 202224.7625.3224.7324.8124.74961,000
Nov 11, 202224.3925.1724.3524.8824.811,117,900
Nov 10, 202224.1024.1623.6223.9623.89812,500
Nov 09, 202224.7024.7923.6723.7423.671,036,000
Nov 08, 202225.2525.3624.8925.1825.10787,400
Nov 07, 202224.9925.5824.6725.2925.211,042,200
Nov 04, 202224.2625.7224.2624.6624.592,093,100
Nov 03, 202223.2223.9723.1223.7223.651,129,000
Nov 02, 202223.6323.7222.9523.3923.321,302,400
Nov 01, 202223.9824.0523.5723.5823.51665,800
Oct 31, 202222.8523.6422.7823.6223.551,251,900
Oct 28, 202223.3123.4122.5923.0522.98905,100
Oct 27, 202223.9824.1123.0823.1223.05806,000
Oct 26, 202223.0523.7322.8223.5123.44798,800
Oct 25, 202223.5023.6623.0623.0823.01855,700
Oct 24, 202222.9623.6422.8023.5123.441,166,500
Oct 21, 202222.9022.9822.4222.9022.83785,000
Oct 20, 202222.7023.1122.6022.8422.771,199,300
Oct 19, 202221.6422.6421.5622.4222.35974,700
Oct 18, 202221.5521.8621.0721.5021.44751,300
Oct 17, 202221.1121.7721.1121.4321.37682,600
Oct 14, 202221.5921.8520.9120.9420.88914,100
Oct 13, 202220.9622.3620.9621.8521.781,256,100
Oct 12, 202221.1721.8320.8321.5121.451,503,100
Oct 11, 202221.2121.7620.7621.2921.231,118,300
Oct 07, 202222.3622.9922.1322.2522.181,239,000
Oct 06, 202221.2322.2421.2022.1822.111,144,500
Oct 05, 202221.0421.5420.2821.3221.261,111,100
Oct 04, 202221.0121.2120.5920.7720.711,296,900
Oct 03, 202220.5520.8520.1220.4520.39806,900
Sept 30, 202219.2119.8418.9319.5619.50888,800
Sept 29, 202219.1619.6518.5419.5019.441,210,700
Sept 28, 202217.9519.4717.7819.3319.271,246,200
Sept 27, 202217.5717.8817.0217.8217.771,592,700
Sept 26, 202217.9518.1917.0717.1917.141,686,700
Sept 23, 202218.7518.7517.9418.1618.111,119,500
Sept 22, 202220.6020.8219.6119.6519.59861,000
Sept 21, 202221.1421.3020.1320.1320.07775,900
Sept 20, 202220.7120.8120.0920.7320.672,917,200
Sept 19, 202219.7120.7719.7120.6820.62915,600
Sept 16, 202220.7020.7119.8720.4720.411,889,300
Sept 15, 202220.6321.0420.4220.7820.72595,500
Sept 14, 202220.5521.2920.5521.0921.031,118,500
Sept 13, 202220.0220.6419.9820.2220.16878,800
Sept 12, 202220.2220.3619.9720.1820.12927,000
Sept 09, 202219.9220.0919.7519.8719.81741,200
Sept 08, 202219.0419.3518.8419.3219.26857,200
Sept 07, 202219.4619.4618.7218.8718.81962,000
Sept 06, 202220.6520.8019.9019.9519.89816,900
Sept 02, 202220.4120.6120.1520.4120.35885,600
Sept 01, 202219.9720.0019.3919.7619.70934,100
Aug 31, 202219.4820.5619.3820.2420.181,522,900
Aug 30, 202220.7520.7519.8620.0920.031,011,600
Aug 30, 20220.065 Dividend
Aug 29, 202220.4521.4320.4021.1921.06734,500
Aug 26, 202220.4520.8020.3120.5220.401,261,700
Aug 25, 202220.8820.9120.1720.4220.301,084,500
Aug 24, 202220.1120.6019.9820.5420.42722,000
Aug 23, 202219.7520.6419.7020.0019.881,341,300
Aug 22, 202218.9119.3618.6619.3219.201,426,600
Aug 19, 202218.9519.2918.8219.1919.07922,900
Aug 18, 202218.9719.2618.8719.1619.04984,900
Aug 17, 202218.0718.8818.0718.5618.45810,500
Aug 16, 202218.6118.9317.9518.0617.95887,300
Aug 15, 202217.8118.4417.3218.4118.301,217,400
Aug 12, 202217.9018.6917.6518.6118.501,122,500
Aug 11, 202217.6118.3017.5918.1318.021,100,400
Aug 10, 202217.1717.4016.7217.3217.21979,300
Aug 09, 202217.4517.6916.9517.2517.15787,600
Aug 08, 202216.7717.2916.7117.1317.03813,500
Aug 05, 202215.6817.3115.6716.9616.861,941,400
Aug 04, 202216.4416.4515.4815.6315.541,641,400
Aug 03, 202217.8517.8516.3016.5316.43912,200
Aug 02, 202217.2017.6517.0617.5717.461,017,900
Jul 29, 202218.0018.0917.6617.8717.761,178,200
Jul 28, 202217.4517.7517.0317.5817.47682,600
Jul 27, 202216.9617.2316.7417.1617.06574,100
Jul 26, 202217.2017.4316.6016.8316.73832,000
Jul 25, 202216.4217.0016.2316.9116.81933,000
Jul 22, 202216.5916.7816.0616.1216.02615,000
Jul 21, 202216.3516.6816.1216.6416.541,080,200
Jul 20, 202216.9417.2116.5117.1817.08784,300
Jul 19, 202216.4417.1516.2317.0916.991,343,100
Jul 18, 202216.2116.8016.1816.5116.411,024,500
Jul 15, 202215.7515.7915.3315.7015.60885,200
Jul 14, 202215.0515.4014.4815.3115.221,811,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...