Toronto - Delayed Quote • CAD
Enerplus Corporation (ERF.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.71 | 28.13 | 27.68 | 28.06 | 28.06 | 282,100 |
Apr 25, 2024 | 27.75 | 28.02 | 27.66 | 27.91 | 27.91 | 230,800 |
Apr 24, 2024 | 27.57 | 27.95 | 27.57 | 27.82 | 27.82 | 271,900 |
Apr 23, 2024 | 27.50 | 27.85 | 27.47 | 27.73 | 27.73 | 217,600 |
Apr 22, 2024 | 27.27 | 27.86 | 27.26 | 27.61 | 27.61 | 264,000 |
Apr 19, 2024 | 27.00 | 27.62 | 27.00 | 27.41 | 27.41 | 317,500 |
Apr 18, 2024 | 27.66 | 27.83 | 27.30 | 27.36 | 27.36 | 276,500 |
Apr 17, 2024 | 27.96 | 28.31 | 27.62 | 27.62 | 27.62 | 205,500 |
Apr 16, 2024 | 28.12 | 28.35 | 27.82 | 28.14 | 28.14 | 404,700 |
Apr 15, 2024 | 28.37 | 28.55 | 28.16 | 28.20 | 28.20 | 245,900 |
Apr 12, 2024 | 28.50 | 28.84 | 28.35 | 28.47 | 28.47 | 388,500 |
Apr 11, 2024 | 28.17 | 28.38 | 28.04 | 28.26 | 28.26 | 356,600 |
Apr 10, 2024 | 27.58 | 28.33 | 27.58 | 28.20 | 28.20 | 372,700 |
Apr 9, 2024 | 27.59 | 27.71 | 27.45 | 27.58 | 27.58 | 375,900 |
Apr 8, 2024 | 27.67 | 27.85 | 27.50 | 27.61 | 27.61 | 300,100 |
Apr 5, 2024 | 27.29 | 27.71 | 27.24 | 27.67 | 27.67 | 436,600 |
Apr 4, 2024 | 26.95 | 27.37 | 26.95 | 27.15 | 27.15 | 383,500 |
Apr 3, 2024 | 27.05 | 27.31 | 26.80 | 27.28 | 27.28 | 404,400 |
Apr 2, 2024 | 26.74 | 27.04 | 26.72 | 26.95 | 26.95 | 446,000 |
Apr 1, 2024 | 26.66 | 26.77 | 26.38 | 26.62 | 26.62 | 397,900 |
Mar 28, 2024 | 26.35 | 26.75 | 26.22 | 26.61 | 26.61 | 532,200 |
Mar 27, 2024 | 26.05 | 26.30 | 25.90 | 26.28 | 26.28 | 537,700 |
Mar 26, 2024 | 25.83 | 26.09 | 25.67 | 25.98 | 25.98 | 584,100 |
Mar 25, 2024 | 25.34 | 25.90 | 25.34 | 25.82 | 25.82 | 739,400 |
Mar 22, 2024 | 25.50 | 25.71 | 25.42 | 25.45 | 25.45 | 515,400 |
Mar 21, 2024 | 25.42 | 25.72 | 25.40 | 25.61 | 25.61 | 311,500 |
Mar 20, 2024 | 25.33 | 25.61 | 25.32 | 25.44 | 25.44 | 389,100 |
Mar 19, 2024 | 25.25 | 25.64 | 25.25 | 25.54 | 25.54 | 710,100 |
Mar 18, 2024 | 24.79 | 25.30 | 24.73 | 25.22 | 25.22 | 660,000 |
Mar 15, 2024 | 24.50 | 24.85 | 24.49 | 24.73 | 24.73 | 1,019,600 |
Mar 14, 2024 | 24.43 | 24.58 | 24.31 | 24.56 | 24.56 | 695,600 |
Mar 13, 2024 | 24.40 | 24.55 | 24.28 | 24.34 | 24.34 | 849,400 |
Mar 12, 2024 | 24.00 | 24.29 | 23.97 | 24.25 | 24.25 | 322,500 |
Mar 11, 2024 | 23.84 | 24.14 | 23.68 | 24.08 | 24.08 | 435,100 |
Mar 8, 2024 | 24.03 | 24.15 | 23.88 | 24.04 | 24.04 | 282,800 |
Mar 7, 2024 | 24.00 | 24.28 | 23.97 | 24.10 | 24.10 | 594,000 |
Mar 6, 2024 | 24.48 | 24.56 | 24.01 | 24.21 | 24.21 | 383,100 |
Mar 5, 2024 | 23.78 | 24.55 | 23.78 | 24.37 | 24.37 | 644,400 |
Mar 4, 2024 | 24.01 | 24.27 | 23.94 | 23.97 | 23.97 | 518,200 |
Mar 1, 2024 | 24.17 | 24.29 | 24.06 | 24.08 | 24.08 | 741,300 |
Feb 29, 2024 | 23.97 | 24.28 | 23.93 | 24.05 | 24.05 | 857,600 |
Feb 28, 2024 | 24.10 | 24.32 | 23.95 | 23.98 | 23.98 | 567,600 |
Feb 27, 2024 | 23.51 | 24.14 | 23.51 | 24.07 | 24.07 | 1,205,800 |
Feb 26, 2024 | 23.58 | 23.85 | 23.31 | 23.60 | 23.60 | 711,700 |
Feb 23, 2024 | 23.54 | 23.99 | 23.46 | 23.72 | 23.72 | 1,616,400 |
Feb 22, 2024 | 23.74 | 25.65 | 23.74 | 24.10 | 24.10 | 5,254,500 |
Feb 21, 2024 | 21.93 | 22.35 | 21.93 | 22.20 | 22.20 | 377,200 |
Feb 20, 2024 | 21.93 | 22.06 | 21.65 | 21.85 | 21.85 | 533,400 |
Feb 16, 2024 | 21.99 | 22.19 | 21.92 | 22.03 | 22.03 | 418,900 |
Feb 15, 2024 | 21.17 | 22.00 | 21.17 | 21.96 | 21.96 | 590,000 |
Feb 14, 2024 | 21.32 | 21.50 | 21.10 | 21.16 | 21.16 | 478,500 |
Feb 13, 2024 | 21.38 | 21.47 | 21.12 | 21.28 | 21.28 | 393,500 |
Feb 12, 2024 | 20.90 | 21.59 | 20.90 | 21.42 | 21.42 | 1,028,600 |
Feb 9, 2024 | 21.10 | 21.27 | 20.83 | 20.92 | 20.92 | 1,133,000 |
Feb 8, 2024 | 19.35 | 21.21 | 19.32 | 20.84 | 20.84 | 3,106,900 |
Feb 7, 2024 | 19.07 | 19.29 | 18.92 | 19.27 | 19.27 | 605,800 |
Feb 6, 2024 | 18.79 | 19.09 | 18.79 | 19.01 | 19.01 | 458,000 |
Feb 5, 2024 | 18.30 | 18.83 | 18.23 | 18.78 | 18.78 | 783,200 |
Feb 2, 2024 | 18.79 | 18.94 | 18.38 | 18.40 | 18.40 | 907,900 |
Feb 1, 2024 | 19.62 | 19.77 | 18.83 | 18.99 | 18.99 | 543,600 |
Jan 31, 2024 | 19.73 | 19.80 | 19.38 | 19.52 | 19.52 | 620,700 |
Jan 30, 2024 | 19.24 | 19.76 | 19.19 | 19.73 | 19.73 | 216,900 |
Jan 29, 2024 | 19.55 | 19.60 | 19.26 | 19.41 | 19.41 | 314,100 |
Jan 26, 2024 | 19.40 | 19.70 | 19.08 | 19.64 | 19.64 | 712,200 |
Jan 25, 2024 | 19.43 | 19.63 | 19.28 | 19.39 | 19.39 | 678,900 |
Jan 24, 2024 | 19.12 | 19.34 | 19.06 | 19.33 | 19.33 | 337,700 |
Jan 23, 2024 | 18.74 | 19.05 | 18.70 | 19.00 | 19.00 | 484,000 |
Jan 22, 2024 | 18.61 | 18.90 | 18.46 | 18.79 | 18.79 | 313,600 |
Jan 19, 2024 | 18.62 | 18.71 | 18.54 | 18.58 | 18.58 | 324,300 |
Jan 18, 2024 | 18.86 | 18.86 | 18.56 | 18.65 | 18.65 | 183,000 |
Jan 17, 2024 | 18.85 | 18.98 | 18.73 | 18.80 | 18.80 | 535,400 |
Jan 16, 2024 | 19.58 | 19.65 | 19.00 | 19.11 | 19.11 | 361,800 |
Jan 15, 2024 | 19.49 | 19.60 | 19.34 | 19.59 | 19.59 | 159,500 |
Jan 12, 2024 | 19.75 | 20.08 | 19.51 | 19.60 | 19.60 | 339,900 |
Jan 11, 2024 | 19.37 | 19.62 | 19.23 | 19.59 | 19.59 | 547,300 |
Jan 10, 2024 | 19.69 | 19.69 | 19.21 | 19.29 | 19.29 | 373,200 |
Jan 9, 2024 | 19.73 | 19.73 | 19.31 | 19.62 | 19.62 | 460,500 |
Jan 8, 2024 | 19.54 | 19.67 | 19.24 | 19.66 | 19.66 | 439,100 |
Jan 5, 2024 | 20.27 | 20.27 | 19.85 | 19.92 | 19.92 | 533,600 |
Jan 4, 2024 | 20.74 | 20.82 | 20.03 | 20.05 | 20.05 | 341,600 |
Jan 3, 2024 | 20.38 | 20.78 | 20.28 | 20.62 | 20.62 | 330,500 |
Jan 2, 2024 | 20.45 | 20.64 | 20.26 | 20.33 | 20.33 | 362,600 |
Dec 29, 2023 | 20.26 | 20.42 | 20.16 | 20.31 | 20.31 | 438,700 |
Dec 28, 2023 | 20.51 | 20.61 | 20.24 | 20.24 | 20.24 | 232,700 |
Dec 27, 2023 | 20.84 | 20.93 | 20.61 | 20.63 | 20.63 | 355,100 |
Dec 22, 2023 | 20.54 | 20.70 | 20.40 | 20.50 | 20.50 | 350,300 |
Dec 21, 2023 | 20.30 | 20.51 | 20.18 | 20.51 | 20.51 | 322,700 |
Dec 20, 2023 | 20.50 | 20.90 | 20.28 | 20.29 | 20.29 | 633,200 |
Dec 19, 2023 | 20.33 | 20.48 | 20.04 | 20.42 | 20.42 | 436,300 |
Dec 18, 2023 | 20.20 | 20.49 | 20.11 | 20.20 | 20.20 | 411,200 |
Dec 15, 2023 | 20.20 | 20.21 | 19.64 | 19.80 | 19.80 | 616,500 |
Dec 14, 2023 | 20.03 | 20.35 | 20.02 | 20.17 | 20.17 | 849,800 |
Dec 13, 2023 | 19.61 | 19.85 | 19.31 | 19.80 | 19.80 | 1,461,400 |
Dec 12, 2023 | 19.98 | 20.00 | 19.45 | 19.64 | 19.64 | 498,400 |
Dec 11, 2023 | 20.34 | 20.37 | 20.08 | 20.17 | 20.17 | 418,200 |
Dec 8, 2023 | 20.38 | 20.68 | 20.28 | 20.36 | 20.36 | 511,100 |
Dec 7, 2023 | 20.27 | 20.43 | 20.05 | 20.15 | 20.15 | 491,900 |
Dec 6, 2023 | 20.54 | 20.72 | 20.05 | 20.08 | 20.08 | 907,100 |
Dec 5, 2023 | 21.20 | 21.30 | 20.72 | 20.72 | 20.72 | 775,600 |
Dec 4, 2023 | 21.40 | 21.46 | 21.11 | 21.13 | 21.13 | 412,500 |
Dec 1, 2023 | 21.57 | 21.83 | 21.40 | 21.51 | 21.51 | 316,600 |
Nov 30, 2023 | 21.67 | 22.08 | 21.39 | 21.55 | 21.55 | 415,400 |
Nov 29, 2023 | 0.08 Dividend | |||||
Nov 29, 2023 | 21.55 | 21.68 | 21.27 | 21.47 | 21.47 | 316,000 |
Nov 28, 2023 | 21.52 | 21.74 | 21.42 | 21.48 | 21.40 | 499,500 |
Nov 27, 2023 | 21.61 | 21.74 | 21.38 | 21.44 | 21.36 | 407,500 |
Nov 24, 2023 | 21.81 | 22.09 | 21.70 | 21.74 | 21.66 | 191,200 |
Nov 23, 2023 | 21.50 | 22.05 | 21.50 | 22.01 | 21.93 | 71,400 |
Nov 22, 2023 | 21.40 | 21.95 | 21.28 | 21.89 | 21.81 | 331,000 |
Nov 21, 2023 | 22.06 | 22.14 | 21.81 | 21.92 | 21.84 | 397,600 |
Nov 20, 2023 | 22.59 | 22.68 | 22.14 | 22.17 | 22.09 | 347,900 |
Nov 17, 2023 | 22.05 | 22.50 | 22.05 | 22.29 | 22.21 | 406,500 |
Nov 16, 2023 | 21.80 | 21.98 | 21.50 | 21.86 | 21.78 | 728,400 |
Nov 15, 2023 | 22.38 | 22.59 | 22.00 | 22.03 | 21.95 | 312,400 |
Nov 14, 2023 | 22.41 | 22.61 | 22.31 | 22.54 | 22.46 | 441,800 |
Nov 13, 2023 | 22.43 | 22.65 | 22.28 | 22.35 | 22.27 | 377,400 |
Nov 10, 2023 | 22.17 | 22.47 | 22.13 | 22.42 | 22.34 | 400,900 |
Nov 9, 2023 | 22.11 | 22.45 | 21.90 | 21.95 | 21.87 | 506,400 |
Nov 8, 2023 | 22.19 | 22.45 | 21.79 | 21.96 | 21.88 | 548,400 |
Nov 7, 2023 | 22.91 | 22.98 | 22.32 | 22.37 | 22.29 | 1,033,200 |
Nov 6, 2023 | 23.97 | 24.05 | 23.27 | 23.32 | 23.23 | 508,200 |
Nov 3, 2023 | 24.16 | 24.74 | 23.65 | 23.82 | 23.73 | 792,000 |
Nov 2, 2023 | 23.38 | 24.15 | 23.28 | 24.15 | 24.06 | 670,100 |
Nov 1, 2023 | 23.63 | 23.79 | 23.37 | 23.47 | 23.38 | 458,800 |
Oct 31, 2023 | 23.56 | 23.78 | 23.25 | 23.45 | 23.36 | 459,900 |
Oct 30, 2023 | 23.64 | 23.88 | 23.21 | 23.37 | 23.28 | 346,700 |
Oct 27, 2023 | 23.89 | 23.93 | 23.31 | 23.69 | 23.60 | 455,100 |
Oct 26, 2023 | 23.68 | 23.93 | 23.42 | 23.72 | 23.63 | 308,400 |
Oct 25, 2023 | 23.65 | 23.97 | 23.46 | 23.86 | 23.77 | 274,300 |
Oct 24, 2023 | 23.90 | 23.94 | 23.52 | 23.53 | 23.44 | 303,400 |
Oct 23, 2023 | 24.00 | 24.23 | 23.63 | 23.78 | 23.69 | 461,600 |
Oct 20, 2023 | 24.52 | 24.64 | 24.23 | 24.23 | 24.14 | 607,400 |
Oct 19, 2023 | 24.06 | 24.72 | 23.87 | 24.68 | 24.59 | 960,200 |
Oct 18, 2023 | 24.26 | 24.37 | 24.09 | 24.27 | 24.18 | 582,200 |
Oct 17, 2023 | 23.88 | 24.20 | 23.82 | 24.18 | 24.09 | 579,600 |
Oct 16, 2023 | 23.89 | 23.97 | 23.52 | 23.87 | 23.78 | 364,900 |
Oct 13, 2023 | 23.89 | 23.95 | 23.65 | 23.81 | 23.72 | 455,100 |
Oct 12, 2023 | 23.54 | 23.64 | 23.29 | 23.40 | 23.31 | 445,800 |
Oct 11, 2023 | 23.14 | 23.44 | 23.03 | 23.29 | 23.20 | 456,600 |
Oct 10, 2023 | 23.38 | 23.55 | 23.17 | 23.33 | 23.24 | 557,600 |
Oct 6, 2023 | 22.24 | 22.82 | 22.04 | 22.49 | 22.41 | 1,532,100 |
Oct 5, 2023 | 22.17 | 22.62 | 22.07 | 22.14 | 22.06 | 630,600 |
Oct 4, 2023 | 22.94 | 23.10 | 22.16 | 22.25 | 22.17 | 521,800 |
Oct 3, 2023 | 22.99 | 23.39 | 22.99 | 23.36 | 23.27 | 414,400 |
Oct 2, 2023 | 23.89 | 23.95 | 23.01 | 23.07 | 22.98 | 559,700 |
Sep 29, 2023 | 24.01 | 24.17 | 23.83 | 23.90 | 23.81 | 834,200 |
Sep 28, 2023 | 23.84 | 24.19 | 23.78 | 23.93 | 23.84 | 467,700 |
Sep 27, 2023 | 23.64 | 24.05 | 23.51 | 23.83 | 23.74 | 732,100 |
Sep 26, 2023 | 23.07 | 23.48 | 23.05 | 23.31 | 23.22 | 449,900 |
Sep 25, 2023 | 22.67 | 23.21 | 22.59 | 23.20 | 23.11 | 397,800 |
Sep 22, 2023 | 22.63 | 22.85 | 22.48 | 22.70 | 22.61 | 475,300 |
Sep 21, 2023 | 22.80 | 22.94 | 22.27 | 22.45 | 22.37 | 501,800 |
Sep 20, 2023 | 23.08 | 23.29 | 22.71 | 22.71 | 22.62 | 621,100 |
Sep 19, 2023 | 23.84 | 23.92 | 23.19 | 23.28 | 23.19 | 367,900 |
Sep 18, 2023 | 23.80 | 23.90 | 23.38 | 23.69 | 23.60 | 454,400 |
Sep 15, 2023 | 23.95 | 24.20 | 23.71 | 23.82 | 23.73 | 1,616,600 |
Sep 14, 2023 | 24.21 | 24.32 | 23.80 | 24.02 | 23.93 | 663,000 |
Sep 13, 2023 | 23.77 | 23.98 | 23.55 | 23.93 | 23.84 | 783,700 |
Sep 12, 2023 | 23.50 | 24.01 | 23.41 | 23.98 | 23.89 | 519,700 |
Sep 11, 2023 | 23.80 | 23.94 | 23.16 | 23.24 | 23.15 | 791,600 |
Sep 8, 2023 | 23.89 | 24.02 | 23.67 | 23.75 | 23.66 | 581,700 |
Sep 7, 2023 | 23.25 | 23.84 | 23.11 | 23.82 | 23.73 | 441,000 |
Sep 6, 2023 | 23.78 | 24.05 | 23.58 | 23.73 | 23.64 | 221,300 |
Sep 5, 2023 | 23.84 | 24.14 | 23.67 | 23.78 | 23.69 | 613,500 |
Sep 1, 2023 | 23.50 | 23.71 | 23.42 | 23.65 | 23.56 | 343,200 |
Aug 31, 2023 | 23.15 | 23.37 | 23.03 | 23.11 | 23.02 | 775,700 |
Aug 30, 2023 | 0.08 Dividend | |||||
Aug 30, 2023 | 23.12 | 23.25 | 22.97 | 23.09 | 23.00 | 365,900 |
Aug 29, 2023 | 22.99 | 23.17 | 22.79 | 23.12 | 22.95 | 390,000 |
Aug 28, 2023 | 22.87 | 23.14 | 22.74 | 22.90 | 22.73 | 339,300 |
Aug 25, 2023 | 22.73 | 22.95 | 22.54 | 22.80 | 22.63 | 317,900 |
Aug 24, 2023 | 22.48 | 22.82 | 22.44 | 22.55 | 22.39 | 555,500 |
Aug 23, 2023 | 22.57 | 22.85 | 22.38 | 22.63 | 22.47 | 507,900 |
Aug 22, 2023 | 22.72 | 23.01 | 22.72 | 22.80 | 22.63 | 244,600 |
Aug 21, 2023 | 23.04 | 23.22 | 22.75 | 22.79 | 22.62 | 372,300 |
Aug 18, 2023 | 22.61 | 23.04 | 22.54 | 22.96 | 22.79 | 616,700 |
Aug 17, 2023 | 22.72 | 23.05 | 22.72 | 22.80 | 22.63 | 413,300 |
Aug 16, 2023 | 21.95 | 22.66 | 21.95 | 22.41 | 22.25 | 458,300 |
Aug 15, 2023 | 22.06 | 22.44 | 21.96 | 22.01 | 21.85 | 393,300 |
Aug 14, 2023 | 22.54 | 22.54 | 22.12 | 22.23 | 22.07 | 840,900 |
Aug 11, 2023 | 22.30 | 22.82 | 22.25 | 22.57 | 22.41 | 321,100 |
Aug 10, 2023 | 22.49 | 23.12 | 22.12 | 22.30 | 22.14 | 921,700 |
Aug 9, 2023 | 23.00 | 23.24 | 22.84 | 22.98 | 22.81 | 499,600 |
Aug 8, 2023 | 22.20 | 22.78 | 22.08 | 22.76 | 22.59 | 524,500 |
Aug 4, 2023 | 22.21 | 22.52 | 22.12 | 22.38 | 22.22 | 376,900 |
Aug 3, 2023 | 21.95 | 22.34 | 21.83 | 22.14 | 21.98 | 392,000 |
Aug 2, 2023 | 22.22 | 22.25 | 21.56 | 21.88 | 21.72 | 483,600 |
Aug 1, 2023 | 21.98 | 22.24 | 21.68 | 22.19 | 22.03 | 333,700 |
Jul 31, 2023 | 21.90 | 22.36 | 21.90 | 22.06 | 21.90 | 583,100 |
Jul 28, 2023 | 21.32 | 21.87 | 21.15 | 21.83 | 21.67 | 326,000 |
Jul 27, 2023 | 21.63 | 21.64 | 21.23 | 21.31 | 21.16 | 295,600 |
Jul 26, 2023 | 21.37 | 21.70 | 21.26 | 21.51 | 21.35 | 253,600 |
Jul 25, 2023 | 21.38 | 21.70 | 21.37 | 21.48 | 21.32 | 415,400 |
Jul 24, 2023 | 21.23 | 21.52 | 21.20 | 21.43 | 21.27 | 458,800 |
Jul 21, 2023 | 21.01 | 21.22 | 20.81 | 21.14 | 20.99 | 440,300 |
Jul 20, 2023 | 20.84 | 20.91 | 20.41 | 20.83 | 20.68 | 359,400 |
Jul 19, 2023 | 20.64 | 20.99 | 20.58 | 20.67 | 20.52 | 471,800 |
Jul 18, 2023 | 19.76 | 20.71 | 19.73 | 20.62 | 20.47 | 564,900 |
Jul 17, 2023 | 19.75 | 20.10 | 19.58 | 19.71 | 19.57 | 618,000 |
Jul 14, 2023 | 20.17 | 20.18 | 19.76 | 19.81 | 19.67 | 411,700 |
Jul 13, 2023 | 19.89 | 20.27 | 19.77 | 20.21 | 20.06 | 658,600 |
Jul 12, 2023 | 20.00 | 20.04 | 19.77 | 19.85 | 19.71 | 453,100 |
Jul 11, 2023 | 19.74 | 19.92 | 19.72 | 19.84 | 19.70 | 249,800 |
Jul 10, 2023 | 19.54 | 19.87 | 19.47 | 19.66 | 19.52 | 580,500 |
Jul 7, 2023 | 18.64 | 19.64 | 18.64 | 19.55 | 19.41 | 449,900 |
Jul 6, 2023 | 19.05 | 19.05 | 18.43 | 18.74 | 18.60 | 507,700 |
Jul 5, 2023 | 19.44 | 19.44 | 19.04 | 19.06 | 18.92 | 342,400 |
Jul 4, 2023 | 19.18 | 19.53 | 19.17 | 19.48 | 19.34 | 150,200 |
Jun 30, 2023 | 19.27 | 19.37 | 19.04 | 19.20 | 19.06 | 392,400 |
Jun 29, 2023 | 18.87 | 19.22 | 18.83 | 19.19 | 19.05 | 295,000 |
Jun 28, 2023 | 18.82 | 19.00 | 18.61 | 18.84 | 18.70 | 335,500 |
Jun 27, 2023 | 18.52 | 18.76 | 18.45 | 18.68 | 18.54 | 250,700 |
Jun 26, 2023 | 18.28 | 18.80 | 18.26 | 18.61 | 18.47 | 247,900 |
Jun 23, 2023 | 18.26 | 18.57 | 18.23 | 18.30 | 18.17 | 298,000 |
Jun 22, 2023 | 18.54 | 18.67 | 18.35 | 18.48 | 18.35 | 437,500 |
Jun 21, 2023 | 18.70 | 19.10 | 18.69 | 18.86 | 18.72 | 300,200 |
Jun 20, 2023 | 18.95 | 18.97 | 18.52 | 18.70 | 18.56 | 558,400 |
Jun 19, 2023 | 19.15 | 19.15 | 18.85 | 18.94 | 18.80 | 83,800 |
Jun 16, 2023 | 19.12 | 19.20 | 18.91 | 19.09 | 18.95 | 920,000 |
Jun 15, 2023 | 19.02 | 19.18 | 18.81 | 19.07 | 18.93 | 460,300 |
Jun 14, 2023 | 19.31 | 19.46 | 18.75 | 18.93 | 18.79 | 480,400 |
Jun 13, 2023 | 19.43 | 19.63 | 19.23 | 19.26 | 19.12 | 537,200 |
Jun 12, 2023 | 19.31 | 19.40 | 18.93 | 19.10 | 18.96 | 382,400 |
Jun 9, 2023 | 19.76 | 19.83 | 19.54 | 19.67 | 19.53 | 261,100 |
Jun 8, 2023 | 20.08 | 20.16 | 19.39 | 19.74 | 19.60 | 341,200 |
Jun 7, 2023 | 19.80 | 20.25 | 19.80 | 20.13 | 19.98 | 524,300 |
Jun 6, 2023 | 19.04 | 19.64 | 19.01 | 19.60 | 19.46 | 339,300 |
Jun 5, 2023 | 20.18 | 20.28 | 19.29 | 19.35 | 19.21 | 526,800 |
Jun 2, 2023 | 19.20 | 19.82 | 19.20 | 19.79 | 19.65 | 534,400 |
Jun 1, 2023 | 18.69 | 19.11 | 18.59 | 18.83 | 18.69 | 432,200 |
May 31, 2023 | 18.85 | 19.04 | 18.63 | 18.72 | 18.58 | 864,000 |
May 30, 2023 | 0.08 Dividend | |||||
May 30, 2023 | 19.50 | 19.56 | 19.02 | 19.24 | 19.10 | 441,000 |
May 29, 2023 | 19.86 | 19.93 | 19.69 | 19.72 | 19.50 | 93,400 |
May 26, 2023 | 19.85 | 20.01 | 19.66 | 19.97 | 19.75 | 372,300 |
May 25, 2023 | 19.74 | 19.83 | 19.47 | 19.75 | 19.53 | 385,600 |
May 24, 2023 | 20.12 | 20.40 | 19.90 | 19.98 | 19.76 | 356,800 |
May 23, 2023 | 20.08 | 20.24 | 19.90 | 20.01 | 19.79 | 473,400 |
May 19, 2023 | 19.74 | 20.04 | 19.74 | 19.89 | 19.67 | 522,100 |
May 18, 2023 | 19.14 | 19.57 | 19.04 | 19.53 | 19.31 | 383,500 |
May 17, 2023 | 19.05 | 19.30 | 18.74 | 19.26 | 19.05 | 368,300 |
May 16, 2023 | 19.07 | 19.27 | 18.81 | 18.83 | 18.62 | 291,000 |
May 15, 2023 | 19.18 | 19.37 | 19.05 | 19.19 | 18.98 | 296,400 |
May 12, 2023 | 19.09 | 19.23 | 18.89 | 19.06 | 18.85 | 236,300 |
May 11, 2023 | 18.95 | 19.18 | 18.76 | 18.97 | 18.76 | 374,500 |
May 10, 2023 | 19.61 | 19.68 | 18.91 | 19.16 | 18.95 | 420,200 |
May 9, 2023 | 19.51 | 19.85 | 19.47 | 19.59 | 19.37 | 542,300 |
May 8, 2023 | 19.99 | 20.12 | 19.67 | 19.71 | 19.49 | 484,100 |
May 5, 2023 | 19.62 | 19.85 | 19.35 | 19.54 | 19.32 | 641,900 |
May 4, 2023 | 19.02 | 19.17 | 18.67 | 18.84 | 18.63 | 416,700 |
May 3, 2023 | 18.85 | 19.32 | 18.70 | 19.00 | 18.79 | 584,300 |
May 2, 2023 | 19.83 | 19.85 | 19.12 | 19.18 | 18.97 | 478,700 |
May 1, 2023 | 20.04 | 20.45 | 19.93 | 20.04 | 19.82 | 466,400 |
Apr 28, 2023 | 19.60 | 20.35 | 19.45 | 20.26 | 20.04 | 633,500 |
Apr 27, 2023 | 19.72 | 20.08 | 19.49 | 19.57 | 19.35 | 907,700 |
Apr 26, 2023 | 19.68 | 20.01 | 19.50 | 19.59 | 19.37 | 700,400 |
Related Tickers
NVA.TO NuVista Energy Ltd.
12.82
+0.16%
MEG.TO MEG Energy Corp.
32.22
-0.19%
ARX.TO ARC Resources Ltd.
25.73
-0.35%
CHRD Chord Energy Corporation
185.58
+0.54%
CJ.TO Cardinal Energy Ltd.
7.36
+1.52%
TVE.TO Tamarack Valley Energy Ltd.
3.9300
+0.26%
HWX.TO Headwater Exploration Inc.
7.82
+0.39%
ATH.TO Athabasca Oil Corporation
5.05
+0.40%
OBE.TO Obsidian Energy Ltd.
12.32
+2.58%
SGY.TO Surge Energy Inc.
7.77
-0.38%