Canada markets close in 6 hours 5 minutes

Enerplus Corporation (ERF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.66+1.09 (+7.00%)
As of 09:55AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202216.2516.6916.1916.6616.66470,354
Jul 06, 202216.0616.5014.7915.5715.572,726,900
Jul 05, 202217.1117.1215.7316.3016.302,599,200
Jul 04, 202217.5518.2717.2418.0618.061,044,700
Jun 30, 202217.3617.6716.6317.0117.011,694,800
Jun 29, 202219.2719.3917.8417.8817.881,775,900
Jun 28, 202218.3618.8917.9018.8318.831,773,700
Jun 27, 202217.0917.8316.8417.7817.781,974,700
Jun 24, 202216.6217.3416.3316.7216.721,690,100
Jun 23, 202218.0518.2816.2016.2316.232,953,800
Jun 22, 202217.2618.5117.2317.9317.931,859,500
Jun 21, 202219.1219.5018.8819.3919.391,713,600
Jun 20, 202218.2218.9418.1318.8818.88869,600
Jun 17, 202219.9920.0818.1318.3518.354,670,500
Jun 16, 202220.5020.7719.7019.9419.942,648,500
Jun 15, 202221.2121.7420.7221.2821.282,480,700
Jun 14, 202222.2922.5020.8621.3221.322,742,600
Jun 13, 202221.5022.0820.5321.6321.632,331,900
Jun 10, 202222.4022.9022.0322.4922.491,719,600
Jun 09, 202222.5423.0922.0622.6222.621,741,000
Jun 08, 202222.2823.2922.2322.6322.632,620,700
Jun 07, 202221.1422.1320.8921.9221.922,022,700
Jun 06, 202220.6521.2020.3721.1921.192,180,800
Jun 03, 202219.4320.3519.3920.1920.192,016,200
Jun 02, 202218.9719.7218.8219.4119.411,228,800
Jun 01, 202219.1019.3418.7819.2019.203,097,800
May 31, 202219.5319.6218.4818.7618.762,043,800
May 30, 202219.1219.5019.0319.3819.38680,400
May 27, 202218.5919.0718.4219.0719.071,258,000
May 26, 202218.4318.9518.4018.6418.642,558,300
May 26, 20220.055 Dividend
May 25, 202217.2518.2217.1518.1618.102,039,600
May 24, 202216.5917.1116.3817.0917.042,363,000
May 20, 202216.3016.5615.8716.2516.20978,000
May 19, 202215.8016.4415.7216.1116.061,521,200
May 18, 202216.8416.9415.9616.2016.151,587,800
May 17, 202216.8216.9716.6416.6816.631,318,500
May 16, 202216.1116.8716.0816.5316.481,250,700
May 13, 202215.7216.2515.6016.1016.051,337,900
May 12, 202215.5515.6815.0415.2915.241,245,600
May 11, 202215.4516.2015.2815.6515.602,148,400
May 10, 202215.1415.6714.6815.0715.023,214,800
May 09, 202216.5116.5114.9214.9514.902,609,300
May 06, 202217.1917.4316.4516.9616.911,909,800
May 05, 202217.3117.4516.2916.7516.701,590,000
May 04, 202216.9017.2316.5317.2217.171,549,500
May 03, 202215.5216.4915.5216.4116.361,437,600
May 02, 202215.4315.7615.0915.5915.541,170,900
Apr 29, 202216.2516.5315.5915.7415.691,098,200
Apr 28, 202215.7316.3615.2316.2216.171,172,900
Apr 27, 202215.5115.6114.9915.5215.471,187,200
Apr 26, 202215.6015.8515.1115.3915.341,430,000
Apr 25, 202215.3115.5514.7915.3915.341,887,900
Apr 22, 202216.4216.7015.8515.9315.88972,400
Apr 21, 202217.4517.5716.4416.4716.421,100,100
Apr 20, 202217.1017.4817.0417.2917.24900,300
Apr 19, 202217.1517.4517.0117.1017.051,095,900
Apr 18, 202217.2117.6417.1917.4517.401,052,900
Apr 14, 202216.8117.1316.8016.9916.941,010,800
Apr 13, 202216.8117.3016.6616.9616.911,586,600
Apr 12, 202216.4416.8416.4216.4916.441,620,600
Apr 11, 202216.4916.5415.9116.0215.971,844,500
Apr 08, 202216.1216.8216.1216.7816.731,546,000
Apr 07, 202215.6616.1615.6416.1216.071,852,300
Apr 06, 202215.8816.1015.4115.5115.461,774,200
Apr 05, 202216.4416.6115.7015.7515.701,894,900
Apr 04, 202216.2916.4615.9316.4116.361,519,500
Apr 01, 202215.8816.2815.8415.9915.941,165,800
Mar 31, 202216.1916.4015.8415.8415.791,615,100
Mar 30, 202216.6916.9616.3616.4116.361,211,800
Mar 29, 202216.0016.4715.5516.4316.381,930,800
Mar 28, 202216.8416.9516.5516.6016.551,121,000
Mar 25, 202216.5817.3316.5517.2517.201,278,100
Mar 24, 202216.5116.9816.5116.7216.671,814,800
Mar 23, 202216.5116.8416.3816.5216.471,957,400
Mar 22, 202216.4116.4115.9016.1316.081,893,700
Mar 21, 202215.9916.4915.8416.3816.331,964,600
Mar 18, 202215.9016.1015.5115.6015.553,206,000
Mar 17, 202215.9816.2615.8116.0315.981,636,700
Mar 16, 202215.8215.8415.2615.5115.461,543,800
Mar 15, 202214.9915.7514.6215.6615.613,559,600
Mar 14, 202216.3416.4315.3716.0516.002,120,400
Mar 11, 202217.0017.2816.8116.8516.801,463,500
Mar 10, 202217.4817.6916.8817.3417.291,869,400
Mar 09, 202217.0517.4516.6317.2117.163,211,900
Mar 08, 202218.3118.7417.4717.9617.912,903,000
Mar 07, 202217.9518.6117.3917.8517.804,113,700
Mar 04, 202216.2017.2016.1917.2017.152,395,600
Mar 03, 202216.5816.6715.7816.0315.981,690,700
Mar 03, 20220.042 Dividend
Mar 02, 202217.2017.3016.5216.6416.551,405,300
Mar 01, 202216.4817.0416.3216.7816.693,600,100
Feb 28, 202215.6116.2315.5016.2016.112,813,100
Feb 25, 202215.2315.5714.8115.5515.462,127,700
Feb 24, 202215.5215.6314.8115.2915.212,422,200
Feb 23, 202214.7815.3614.7614.9814.901,322,300
Feb 22, 202215.2215.4214.5414.7414.661,041,400
Feb 18, 202214.9215.1114.7314.8114.731,124,200
Feb 17, 202215.2815.6215.0515.1615.081,175,800
Feb 16, 202215.4915.9715.1515.2515.171,912,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...