Advertisement
Advertisement
U.S. Markets open in 7 hrs 1 min
Advertisement
Advertisement
Advertisement
Advertisement

Enerplus Corporation (ERF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.78+0.39 (+3.15%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2021------
Nov 29, 20210.041 Dividend
Nov 26, 202112.3512.5912.0712.4212.383,194,700
Nov 25, 202113.5213.5613.3613.3813.34491,800
Nov 24, 202113.2613.7013.2613.4313.391,224,500
Nov 23, 202112.6813.5312.6813.4013.362,128,400
Nov 22, 202111.9312.7311.9212.4312.391,705,000
Nov 19, 202112.3312.3911.8612.0812.041,992,500
Nov 18, 202112.3712.9912.3612.7812.741,849,500
Nov 17, 202112.5012.9812.3812.3912.351,837,800
Nov 16, 202112.7512.9812.5512.6212.581,200,500
Nov 15, 202112.5312.8712.1112.7412.701,416,300
Nov 12, 202112.6812.9512.5512.6912.651,428,500
Nov 11, 202112.7013.1912.6912.8312.791,277,900
Nov 10, 202113.3713.3712.5812.6312.592,653,000
Nov 09, 202113.0513.3912.8213.2913.252,350,200
Nov 08, 202113.0013.2412.7512.9512.911,888,800
Nov 05, 202111.9212.7511.4512.7012.662,374,600
Nov 04, 202111.8112.0611.7211.8511.812,074,000
Nov 03, 202111.7912.0611.6911.7311.691,304,600
Nov 02, 202111.9412.1511.8411.9811.94899,800
Nov 01, 202111.9012.1211.8612.0111.97962,000
Oct 29, 202111.7411.8111.4411.7211.681,640,700
Oct 28, 202111.2511.7511.2411.7511.711,079,700
Oct 27, 202111.7811.8111.3211.3211.28975,200
Oct 26, 202111.8211.9411.7111.8211.78924,800
Oct 25, 202111.7112.0811.6411.8311.791,667,900
Oct 22, 202111.5511.6811.3211.5511.511,060,800
Oct 21, 202111.5111.6711.1911.5011.461,359,700
Oct 20, 202111.0511.6710.9011.6311.591,246,900
Oct 19, 202111.2411.4311.1411.2311.19990,400
Oct 18, 202111.7011.8811.1911.2911.251,712,000
Oct 15, 202111.6511.9411.4911.5011.461,573,900
Oct 14, 202111.0811.5011.0811.4811.441,533,400
Oct 13, 202110.7911.0010.6310.9010.861,019,900
Oct 12, 202111.2511.2510.8610.9210.882,635,000
Oct 08, 202111.1411.3911.1311.1511.111,378,500
Oct 07, 202110.6211.1310.4611.0210.981,697,500
Oct 06, 202110.3410.7410.3110.6410.601,176,600
Oct 05, 202110.8710.9510.5310.6410.601,689,700
Oct 04, 202110.2810.8110.2110.5510.522,251,600
Oct 01, 202110.1610.2610.0210.1310.102,723,800
Sep 30, 202110.1110.319.9210.1410.111,830,600
Sep 29, 20219.9910.269.7110.1810.152,937,800
Sep 28, 202110.2110.319.8710.009.973,192,600
Sep 27, 20219.6510.029.5010.029.993,044,900
Sep 24, 20218.649.208.549.099.062,031,600
Sep 23, 20218.338.738.278.678.64970,400
Sep 22, 20218.258.488.248.298.261,168,700
Sep 21, 20217.898.147.698.048.011,143,100
Sep 20, 20217.747.907.557.777.741,685,400
Sep 17, 20218.208.338.138.168.131,790,300
Sep 16, 20218.368.368.158.318.28732,000
Sep 15, 20218.028.388.018.378.341,911,000
Sep 14, 20218.008.047.817.867.83753,500
Sep 13, 20217.578.017.527.937.901,928,200
Sep 10, 20217.627.667.437.447.42674,900
Sep 09, 20217.397.537.307.477.45708,100
Sep 08, 20217.747.817.427.467.441,330,100
Sep 07, 20217.577.867.577.657.62628,600
Sep 03, 20217.667.777.587.697.66824,000
Sep 02, 20217.387.847.387.727.691,256,000
Sep 01, 20217.477.547.317.337.31888,600
Aug 31, 20217.227.567.157.467.441,317,800
Aug 30, 20217.407.447.237.277.251,859,700
Aug 30, 20210.038 Dividend
Aug 27, 20217.207.617.207.367.301,416,200
Aug 26, 20217.057.186.987.097.031,010,800
Aug 25, 20216.977.056.877.006.94549,400
Aug 24, 20216.937.026.876.916.85963,800
Aug 23, 20216.596.836.576.796.73894,700
Aug 20, 20216.216.386.206.356.301,026,900
Aug 19, 20216.386.516.126.296.241,884,900
Aug 18, 20216.746.866.596.596.53951,000
Aug 17, 20216.786.956.706.766.701,112,700
Aug 16, 20217.037.036.816.836.771,065,300
Aug 13, 20217.267.317.137.137.07725,000
Aug 12, 20217.387.507.187.257.192,066,700
Aug 11, 20217.297.397.127.377.31907,200
Aug 10, 20217.207.437.207.417.351,053,100
Aug 09, 20217.237.257.017.167.101,025,100
Aug 06, 20217.327.537.297.427.361,248,100
Aug 05, 20217.247.447.137.277.211,049,900
Aug 04, 20217.627.657.167.197.131,296,100
Aug 03, 20217.557.887.467.787.711,121,300
Jul 30, 20217.737.787.497.777.70898,200
Jul 29, 20217.837.837.647.707.63403,900
Jul 28, 20217.707.767.527.727.65629,600
Jul 27, 20217.857.857.487.597.53534,800
Jul 26, 20217.737.957.687.877.80660,300
Jul 23, 20217.797.797.617.667.60798,200
Jul 22, 20217.817.817.507.707.63833,300
Jul 21, 20217.697.797.607.687.621,121,000
Jul 20, 20217.407.647.297.527.46821,600
Jul 19, 20217.357.547.177.407.341,606,000
Jul 16, 20218.138.187.687.717.64667,400
Jul 15, 20218.138.308.008.047.97929,700
Jul 14, 20218.528.768.208.248.17736,200
Jul 13, 20218.558.558.268.478.401,098,000
Jul 12, 20218.448.618.318.578.50951,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement