ERF.TO - Enerplus Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20206.736.836.506.676.671,985,400
Feb 20, 20207.157.206.956.996.991,701,300
Feb 19, 20207.027.197.017.107.101,049,300
Feb 18, 20206.877.046.856.966.961,013,800
Feb 14, 20207.157.236.936.986.981,165,300
Feb 13, 20206.907.106.857.097.09902,800
Feb 12, 20206.947.096.776.936.93991,300
Feb 11, 20206.967.016.716.756.751,562,600
Feb 10, 20206.726.836.646.826.821,348,900
Feb 07, 20206.856.926.686.826.82851,900
Feb 06, 20206.937.166.796.926.921,430,500
Feb 05, 20206.616.986.616.966.961,414,500
Feb 04, 20206.836.886.486.496.491,154,300
Feb 03, 20206.766.766.556.676.67883,500
Jan 31, 20206.726.786.506.756.751,921,700
Jan 30, 20206.676.866.606.786.781,519,200
Jan 29, 20206.977.056.796.836.831,122,000
Jan 29, 20200.01 Dividend
Jan 28, 20206.937.036.766.906.891,645,800
Jan 27, 20206.957.026.796.876.861,844,100
Jan 24, 20207.217.257.057.177.161,674,200
Jan 23, 20207.447.447.147.307.292,939,900
Jan 22, 20207.967.967.537.557.542,202,700
Jan 21, 20208.318.337.887.967.952,146,800
Jan 20, 20208.438.448.328.408.39444,600
Jan 17, 20208.578.578.308.448.43742,800
Jan 16, 20208.618.818.468.478.461,304,700
Jan 15, 20208.778.778.558.558.54909,700
Jan 14, 20208.768.928.638.808.792,133,200
Jan 13, 20208.668.928.558.778.762,073,400
Jan 10, 20208.888.948.748.808.791,414,000
Jan 09, 20208.968.988.578.968.951,151,900
Jan 08, 20209.369.458.889.059.042,058,800
Jan 07, 20209.449.449.269.419.40475,600
Jan 06, 20209.389.509.299.489.47896,900
Jan 03, 20209.369.559.209.279.261,554,900
Jan 02, 20209.329.399.019.129.11536,300
Dec 31, 20199.149.389.059.259.24704,500
Dec 30, 20199.269.389.199.219.20759,300
Dec 30, 20190.01 Dividend
Dec 27, 20199.379.419.189.199.17430,100
Dec 24, 20199.319.429.209.209.18305,700
Dec 23, 20198.989.328.989.289.26973,900
Dec 20, 20199.209.268.989.008.981,170,800
Dec 19, 20199.109.279.069.219.19805,100
Dec 18, 20199.049.238.919.099.071,246,400
Dec 17, 20198.869.248.869.119.091,257,500
Dec 16, 20198.718.978.718.808.78741,600
Dec 13, 20198.798.978.618.658.632,041,300
Dec 12, 20198.578.978.568.838.81966,100
Dec 11, 20198.878.888.538.558.53617,900
Dec 10, 20198.748.968.718.868.84665,000
Dec 09, 20198.578.798.518.738.71708,100
Dec 06, 20198.368.738.368.608.58890,600
Dec 05, 20198.418.558.328.348.32701,900
Dec 04, 20198.058.387.988.368.341,981,900
Dec 03, 20198.148.147.827.907.88707,000
Dec 02, 20198.338.438.168.188.16730,300
Nov 29, 20198.298.348.208.238.21403,900
Nov 28, 20198.438.438.298.418.39310,900
Nov 27, 20198.328.458.198.448.42565,100
Nov 26, 20198.638.638.298.298.27745,300
Nov 26, 20190.01 Dividend
Nov 25, 20198.438.658.328.648.61713,800
Nov 22, 20198.448.578.318.458.42820,400
Nov 21, 20198.308.508.238.428.39601,300
Nov 20, 20197.928.377.818.278.241,109,400
Nov 19, 20198.068.147.877.947.91985,000
Nov 18, 20198.398.398.058.078.042,193,900
Nov 15, 20198.458.698.428.478.44997,900
Nov 14, 20198.608.688.338.428.39698,000
Nov 13, 20198.388.698.298.638.60828,000
Nov 12, 20198.528.578.398.448.41839,200
Nov 11, 20198.508.598.328.518.481,875,400
Nov 08, 20198.588.708.258.598.562,266,900
Nov 07, 20198.668.978.658.808.771,265,000
Nov 06, 20198.838.978.508.538.501,248,800
Nov 05, 20198.648.908.638.878.841,036,400
Nov 04, 20198.378.708.368.548.512,265,900
Nov 01, 20198.048.277.998.278.241,912,100
Oct 31, 20197.957.967.647.957.92975,100
Oct 30, 20198.328.377.917.987.951,135,200
Oct 30, 20190.01 Dividend
Oct 29, 20197.978.397.918.328.281,016,500
Oct 28, 20198.358.457.998.048.001,035,900
Oct 25, 20198.118.328.078.298.251,048,700
Oct 24, 20198.478.568.098.148.101,282,000
Oct 23, 20198.188.408.078.378.33899,200
Oct 22, 20198.118.368.068.248.201,498,200
Oct 21, 20197.988.157.968.048.001,397,500
Oct 18, 20198.338.388.078.088.041,528,500
Oct 17, 20198.538.538.248.298.251,591,300
Oct 16, 20198.848.918.548.578.53941,700
Oct 15, 20198.718.968.668.848.80545,800
Oct 11, 20198.848.928.708.768.72631,700
Oct 10, 20198.708.738.568.708.66473,900
Oct 09, 20198.838.858.548.628.58683,500
Oct 08, 20198.878.948.678.688.64758,100
Oct 07, 20199.169.258.999.038.99673,100
Oct 04, 20199.289.359.029.169.12788,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...