Dark

ERF
ENERPLUS CORPORATION
stock TSE

Inactive

May 31, 2024

27.71CAD+1.131%(+0.31)4,114,514

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-31	27.5800	28.0000	27.1300	27.7100	+1.131%	4,114,514	0.000%
2024-05-30	27.1800	27.7800	27.1800	27.4000	-1.047%	7,149,421	+1.131%
2024-05-29	27.9500	28.2800	27.3500	27.6900	-1.178%	629,698	+0.072%
2024-05-28	27.5600	28.1400	27.5600	28.0200	+1.817%	706,397	-1.106%
2024-05-27	27.3600	27.5500	27.2800	27.5200	-0.145%	94,175	+0.690%
2024-05-24	27.3200	27.6100	27.3200	27.5600	+0.878%	239,275	+0.544%
2024-05-23	27.5100	27.8300	27.1200	27.3200	-0.110%	448,318	+1.428%
2024-05-22	27.3500	27.4800	26.9400	27.3500	-0.870%	688,006	+1.316%
2024-05-21	27.3000	27.7800	27.2800	27.5900	+1.434%	322,950	+0.435%
2024-05-17	27.0600	27.3700	27.0500	27.2000	+0.480%	738,808	+1.875%
2024-05-16	27.5000	27.6100	27.0400	27.0700	-1.456%	499,819	+2.364%
2024-05-15	27.4100	27.5500	27.1800	27.4700	-0.327%	616,713	+0.874%
2024-05-14	27.2300	27.6000	27.2300	27.5600	+0.584%	219,351	+0.544%
2024-05-13	27.2000	27.4600	27.1700	27.4000	+0.772%	299,059	+1.131%
2024-05-10	27.5400	27.5800	27.1400	27.1900	-1.091%	222,454	+1.912%
2024-05-09	27.3100	27.7200	27.3100	27.4900	-0.290%	305,610	+0.800%
2024-05-08	27.0000	27.7900	27.0000	27.5700	+1.063%	576,084	+0.508%
2024-05-07	27.0600	27.4800	27.0600	27.2800	+0.776%	600,610	+1.576%
2024-05-06	26.9900	27.3800	26.9900	27.0700	+1.652%	379,177	+2.364%
2024-05-02	26.1700	26.9700	26.1700	26.6300	+0.188%	389,585	+4.056%
2024-05-01	26.8000	26.9700	26.1700	26.5800	-1.300%	394,219	+4.251%
2024-04-30	27.8000	27.8900	26.9300	26.9300	-3.303%	606,597	+2.896%
2024-04-29	27.7000	27.9700	27.7000	27.8500	-0.748%	613,872	-0.503%
2024-04-26	27.7100	28.1300	27.6800	28.0600	+0.863%	282,084	-1.247%
2024-04-24	27.5700	27.9500	27.5700	27.8200	+0.325%	271,932	-0.395%
2024-04-23	27.5000	27.8500	27.4700	27.7300	+0.435%	217,613	-0.072%
2024-04-22	27.2700	27.8600	27.2600	27.6100	+0.730%	263,981	+0.362%
2024-04-19	27.0000	27.6200	27.0000	27.4100	+0.183%	317,540	+1.094%
2024-04-18	27.6600	27.8300	27.3000	27.3600	-2.772%	276,481	+1.279%
2024-04-16	28.1200	28.3500	27.8200	28.1400	-0.213%	404,689	-1.528%
2024-04-15	28.3700	28.5500	28.1550	28.2000	-0.948%	245,943	-1.738%
2024-04-12	28.5000	28.8400	28.3500	28.4700	+0.743%	388,524	-2.669%
2024-04-11	28.1700	28.3800	28.0400	28.2600	+0.213%	356,628	-1.946%
2024-04-10	27.5800	28.3300	27.5800	28.2000	+2.137%	372,663	-1.738%
2024-04-08	27.6700	27.8500	27.5000	27.6100	-0.217%	300,114	+0.362%
2024-04-05	27.2900	27.7100	27.2400	27.6700	+1.915%	436,594	+0.145%
2024-04-04	26.9500	27.3700	26.9500	27.1500	-0.477%	383,510	+2.063%
2024-04-03	27.0500	27.3100	26.8000	27.2800	+1.224%	404,388	+1.576%
2024-04-02	26.7400	27.0400	26.7200	26.9500	+1.240%	445,978	+2.820%
2024-04-01	26.6600	26.7700	26.3800	26.6200	+0.038%	397,888	+4.095%
2024-03-28	26.3500	26.7500	26.2200	26.6100	+1.256%	532,186	+4.134%
2024-03-27	26.0500	26.3000	25.9000	26.2800	+1.155%	537,711	+5.441%
2024-03-26	25.8300	26.0900	25.6700	25.9800	+0.620%	584,074	+6.659%
2024-03-25	25.3400	25.9000	25.3400	25.8200	+1.454%	739,424	+7.320%
2024-03-22	25.5000	25.7100	25.4200	25.4500	-0.625%	515,361	+8.880%
2024-03-21	25.4200	25.7200	25.4000	25.6100	+0.668%	311,470	+8.200%
2024-03-20	25.3300	25.6050	25.3200	25.4400	-0.392%	389,073	+8.923%
2024-03-19	25.2500	25.6400	25.2450	25.5400	+3.275%	710,134	+8.496%
2024-03-15	24.5000	24.8500	24.4900	24.7300	+0.692%	1,019,624	+12.050%
2024-03-14	24.4300	24.5800	24.3100	24.5600	+0.904%	695,579	+12.826%
2024-03-13	24.4000	24.5500	24.2800	24.3400	+0.371%	849,441	+13.846%
2024-03-12	24.0000	24.2900	23.9700	24.2500	+0.706%	322,470	+14.268%
2024-03-11	23.8400	24.1400	23.6800	24.0800	-0.083%	435,149	+15.075%
2024-03-07	24.0000	24.2800	23.9700	24.1000	-0.454%	593,992	+14.979%
2024-03-06	24.4800	24.5600	24.0100	24.2100	+1.001%	382,174	+14.457%
2024-03-04	24.0100	24.2700	23.9400	23.9700	-0.457%	518,234	+15.603%
2024-03-01	24.1700	24.2900	24.0600	24.0800	+0.125%	741,288	+15.075%
2024-02-29	23.9700	24.2800	23.9300	24.0500	+0.292%	857,641	+15.218%
2024-02-28	24.1000	24.3200	23.9500	23.9800	-0.374%	567,572	+15.555%
2024-02-27	23.5100	24.1400	23.5100	24.0700	+1.992%	1,205,759	+15.123%
2024-02-26	23.5800	23.8500	23.3100	23.6000	-0.506%	711,699	+17.415%
2024-02-23	23.5400	23.9900	23.4600	23.7200	-1.577%	1,616,353	+16.821%
2024-02-22	23.7400	25.6500	23.7400	24.1000	+8.559%	5,254,499	+14.979%
2024-02-21	21.9300	22.3500	21.9300	22.2000	+1.602%	377,247	+24.820%
2024-02-20	21.9300	22.0600	21.6450	21.8500	-0.817%	533,361	+26.819%
2024-02-16	21.9900	22.1900	21.9200	22.0300	+0.319%	418,857	+25.783%
2024-02-15	21.1700	21.9950	21.1700	21.9600	+3.781%	590,003	+26.184%
2024-02-14	21.3200	21.5000	21.1000	21.1600	-0.564%	478,505	+30.955%
2024-02-13	21.3800	21.4700	21.1200	21.2800	-0.654%	393,456	+30.216%
2024-02-12	20.9000	21.5900	20.9000	21.4200	+2.390%	1,028,563	+29.365%
2024-02-09	21.1000	21.2700	20.8300	20.9200	+0.384%	1,132,736	+32.457%
2024-02-08	19.3500	21.2100	19.3200	20.8400	+8.147%	3,106,917	+32.965%
2024-02-07	19.0700	19.2900	18.9200	19.2700	+1.368%	605,779	+43.799%
2024-02-06	18.7900	19.0900	18.7900	19.0100	+1.225%	457,967	+45.765%
2024-02-05	18.3000	18.8300	18.2300	18.7800	+1.294%	783,172	+47.551%
2024-02-02	18.7900	18.9400	18.3800	18.5400	-2.370%	903,606	+49.461%
2024-02-01	19.6200	19.7700	18.8300	18.9900	-2.715%	543,612	+45.919%
2024-01-31	19.7300	19.8000	19.3750	19.5200	-1.064%	620,704	+41.957%
2024-01-30	19.2400	19.7600	19.1900	19.7300	+1.649%	216,903	+40.446%
2024-01-29	19.5500	19.6000	19.2600	19.4100	-1.171%	314,124	+42.761%
2024-01-26	19.4000	19.7000	19.0800	19.6400	+1.289%	712,184	+41.090%
2024-01-25	19.4300	19.6300	19.2800	19.3900	+0.310%	678,857	+42.909%
2024-01-24	19.1200	19.3400	19.0600	19.3300	+1.737%	337,701	+43.352%
2024-01-23	18.7400	19.0500	18.7000	19.0000	+1.118%	483,987	+45.842%
2024-01-22	18.6100	18.9000	18.4600	18.7900	+1.130%	313,578	+47.472%
2024-01-19	18.6200	18.7100	18.5400	18.5800	-0.375%	324,302	+49.139%
2024-01-18	18.8600	18.8600	18.5600	18.6500	-0.798%	183,029	+48.579%
2024-01-17	18.8500	18.9800	18.7300	18.8000	-1.622%	535,427	+47.394%
2024-01-16	19.5800	19.6500	18.9950	19.1100	-2.450%	361,831	+45.003%
2024-01-15	19.4900	19.6000	19.3400	19.5900	-0.051%	159,510	+41.450%
2024-01-12	19.7500	20.0800	19.5050	19.6000	+0.051%	339,930	+41.378%
2024-01-11	19.3700	19.6200	19.2300	19.5900	+1.555%	502,286	+41.450%
2024-01-10	19.6900	19.6900	19.2100	19.2900	-1.682%	373,227	+43.650%
2024-01-09	19.7300	19.7300	19.3100	19.6200	-0.203%	460,538	+41.233%
2024-01-08	19.5400	19.6700	19.2400	19.6600	-1.305%	439,095	+40.946%
2024-01-05	20.2700	20.2700	19.8450	19.9200	-0.648%	533,573	+39.106%
2024-01-04	20.7400	20.8200	20.0300	20.0500	-2.764%	341,648	+38.204%
2024-01-03	20.3800	20.7800	20.2800	20.6200	+1.426%	330,517	+34.384%
2024-01-02	20.4500	20.6400	20.2550	20.3300	+0.098%	362,613	+36.301%
2023-12-29	20.2600	20.4200	20.1600	20.3100	+0.346%	438,684	+36.435%
2023-12-28	20.5100	20.6100	20.2400	20.2400	-1.890%	232,707	+36.907%
2023-12-27	20.8400	20.9300	20.6050	20.6300	+0.634%	355,125	+34.319%
2023-12-22	20.5400	20.7000	20.3950	20.5000	-0.049%	350,265	+35.171%
2023-12-21	20.3000	20.5100	20.1800	20.5100	+1.084%	322,658	+35.105%
2023-12-20	20.5000	20.9000	20.2800	20.2900	-0.637%	633,180	+36.570%
2023-12-19	20.3300	20.4800	20.0350	20.4200	+1.089%	436,340	+35.700%
2023-12-18	20.2000	20.4900	20.1100	20.2000	+2.020%	411,180	+37.178%
2023-12-15	20.2000	20.2100	19.6400	19.8000	-1.834%	616,716	+39.949%
2023-12-14	20.0300	20.3500	20.0200	20.1700	+1.869%	849,805	+37.382%
2023-12-13	19.6100	19.8500	19.3100	19.8000	+0.815%	1,461,447	+39.949%
2023-12-12	19.9800	20.0000	19.4500	19.6400	-3.536%	498,445	+41.090%
2023-12-08	20.3800	20.6800	20.2800	20.3600	+1.042%	511,083	+36.100%
2023-12-07	20.2700	20.4300	20.0500	20.1500	+0.349%	491,931	+37.519%
2023-12-06	20.5400	20.7200	20.0500	20.0800	-3.089%	907,092	+37.998%
2023-12-05	21.2000	21.3000	20.7200	20.7200	-1.940%	775,616	+33.736%
2023-12-04	21.4000	21.4600	21.1100	21.1300	-1.767%	412,497	+31.141%
2023-12-01	21.5700	21.8300	21.4000	21.5100	-0.186%	316,634	+28.824%
2023-11-30	21.6700	22.0800	21.3850	21.5500	+0.373%	415,351	+28.585%
2023-11-29	21.5500	21.6800	21.2700	21.4700	-0.047%	316,042	+29.064%
2023-11-28	21.5200	21.7350	21.4200	21.4800	+0.187%	499,515	+29.004%
2023-11-27	21.6100	21.7400	21.3800	21.4400	-1.380%	407,547	+29.244%
2023-11-24	21.8100	22.0900	21.7000	21.7400	-1.227%	191,178	+27.461%
2023-11-23	21.5000	22.0500	21.5000	22.0100	+0.548%	71,363	+25.897%
2023-11-22	21.4000	21.9500	21.2800	21.8900	-0.137%	331,033	+26.587%
2023-11-21	22.0600	22.1400	21.8100	21.9200	-1.128%	397,644	+26.414%
2023-11-20	22.5900	22.6800	22.1400	22.1700	-0.538%	347,890	+24.989%
2023-11-17	22.0500	22.5000	22.0500	22.2900	+1.967%	406,452	+24.316%
2023-11-16	21.8000	21.9800	21.5000	21.8600	-0.772%	728,358	+26.761%
2023-11-15	22.3800	22.5900	22.0000	22.0300	-2.263%	312,379	+25.783%
2023-11-14	22.4100	22.6100	22.3100	22.5400	+0.850%	441,789	+22.937%
2023-11-13	22.4300	22.6500	22.2800	22.3500	-0.312%	377,363	+23.982%
2023-11-10	22.1700	22.4700	22.1300	22.4200	+2.141%	400,911	+23.595%
2023-11-09	22.1100	22.4500	21.9000	21.9500	-0.046%	506,363	+26.241%
2023-11-08	22.1900	22.4500	21.7900	21.9600	-1.833%	548,449	+26.184%
2023-11-07	22.9100	22.9800	22.3200	22.3700	-4.074%	1,033,237	+23.871%
2023-11-06	23.9700	24.0500	23.2700	23.3200	-2.099%	508,218	+18.825%
2023-11-03	24.1600	24.7400	23.6500	23.8200	-1.366%	791,984	+16.331%
2023-11-02	23.3800	24.1500	23.2800	24.1500	+2.897%	670,098	+14.741%
2023-11-01	23.6300	23.7900	23.3700	23.4700	+0.085%	458,802	+18.066%
2023-10-31	23.5600	23.7800	23.2500	23.4500	+0.342%	459,868	+18.166%
2023-10-30	23.6400	23.8800	23.2100	23.3700	-1.351%	346,684	+18.571%
2023-10-27	23.8900	23.9300	23.3100	23.6900	-0.126%	455,108	+16.969%
2023-10-26	23.6800	23.9250	23.4200	23.7200	-0.587%	308,406	+16.821%
2023-10-25	23.6500	23.9700	23.4600	23.8600	+1.402%	274,287	+16.136%
2023-10-24	23.9000	23.9400	23.5200	23.5300	-1.051%	303,384	+17.765%
2023-10-23	24.0000	24.2300	23.6250	23.7800	-1.857%	461,636	+16.526%
2023-10-20	24.5200	24.6400	24.2250	24.2300	-1.823%	607,428	+14.362%
2023-10-19	24.0600	24.7200	23.8700	24.6800	+1.689%	960,184	+12.277%
2023-10-18	24.2600	24.3700	24.0900	24.2700	+0.372%	582,189	+14.174%
2023-10-17	23.8800	24.2000	23.8200	24.1800	+1.299%	579,624	+14.599%
2023-10-16	23.8900	23.9700	23.5200	23.8700	+0.252%	364,861	+16.087%
2023-10-13	23.8900	23.9500	23.6500	23.8100	+1.752%	455,069	+16.380%
2023-10-12	23.5400	23.6400	23.2900	23.4000	+0.472%	445,803	+18.419%
2023-10-11	23.1400	23.4400	23.0300	23.2900	-0.171%	456,648	+18.978%
2023-10-10	23.3800	23.5500	23.1700	23.3300	+3.735%	557,577	+18.774%
2023-10-06	22.2400	22.8200	22.0400	22.4900	+1.581%	1,532,057	+23.210%
2023-10-05	22.1700	22.6200	22.0700	22.1400	-0.494%	630,554	+25.158%
2023-10-04	22.9400	23.1000	22.1600	22.2500	-4.752%	521,815	+24.539%
2023-10-03	22.9900	23.3900	22.9900	23.3600	+1.257%	414,425	+18.622%
2023-10-02	23.8900	23.9500	23.0100	23.0700	-3.473%	559,650	+20.113%
2023-09-29	24.0100	24.1700	23.8300	23.9000	-0.125%	834,238	+15.941%
2023-09-28	23.8400	24.1900	23.7800	23.9300	+0.420%	467,652	+15.796%
2023-09-27	23.6400	24.0500	23.5100	23.8300	+2.231%	732,132	+16.282%
2023-09-26	23.0700	23.4800	23.0500	23.3100	+0.474%	449,930	+18.876%
2023-09-25	22.6700	23.2100	22.5900	23.2000	+2.203%	397,763	+19.440%
2023-09-22	22.6300	22.8500	22.4800	22.7000	+1.114%	475,264	+22.070%
2023-09-21	22.8000	22.9400	22.2650	22.4500	-1.145%	501,833	+23.430%
2023-09-20	23.0800	23.2900	22.7100	22.7100	-2.448%	621,082	+22.017%
2023-09-19	23.8400	23.9200	23.1850	23.2800	-1.731%	367,903	+19.029%
2023-09-18	23.8000	23.9000	23.3800	23.6900	-0.546%	454,422	+16.969%
2023-09-15	23.9500	24.2000	23.7050	23.8200	-0.833%	1,616,626	+16.331%
2023-09-14	24.2100	24.3200	23.8000	24.0200	+0.376%	663,031	+15.362%
2023-09-13	23.7700	23.9800	23.5450	23.9300	-0.209%	783,727	+15.796%
2023-09-12	23.5000	24.0100	23.4100	23.9800	+3.184%	519,675	+15.555%
2023-09-11	23.8000	23.9400	23.1550	23.2400	-2.147%	791,592	+19.234%
2023-09-08	23.8900	24.0200	23.6700	23.7500	-0.294%	581,717	+16.674%
2023-09-07	23.2500	23.8400	23.1100	23.8200	+0.379%	440,958	+16.331%
2023-09-06	23.7800	24.0500	23.5800	23.7300	-0.210%	220,766	+16.772%
2023-09-05	23.8400	24.1350	23.6700	23.7800	+0.550%	613,482	+16.526%
2023-09-01	23.5000	23.7100	23.4200	23.6500	+2.337%	343,179	+17.167%
2023-08-31	23.1500	23.3700	23.0300	23.1100	+0.087%	775,729	+19.905%
2023-08-30	23.1200	23.2500	22.9700	23.0900	-0.130%	365,902	+20.009%
2023-08-29	22.9900	23.1700	22.7900	23.1200	+0.961%	390,022	+19.853%
2023-08-28	22.8700	23.1400	22.7400	22.9000	+0.439%	339,259	+21.004%
2023-08-25	22.7300	22.9500	22.5400	22.8000	+1.109%	317,882	+21.535%
2023-08-24	22.4800	22.8200	22.4400	22.5500	-0.354%	555,532	+22.882%
2023-08-23	22.5700	22.8500	22.3800	22.6300	-0.746%	507,864	+22.448%
2023-08-22	22.7200	23.0100	22.7200	22.8000	+0.044%	244,604	+21.535%
2023-08-21	23.0400	23.2200	22.7500	22.7900	-0.740%	372,263	+21.588%
2023-08-18	22.6100	23.0350	22.5400	22.9600	+0.702%	616,660	+20.688%
2023-08-17	22.7200	23.0500	22.7200	22.8000	+1.740%	413,273	+21.535%
2023-08-16	21.9500	22.6600	21.9500	22.4100	+1.817%	458,323	+23.650%
2023-08-15	22.0600	22.4400	21.9600	22.0100	-0.990%	393,317	+25.897%
2023-08-14	22.5400	22.5400	22.1200	22.2300	-1.506%	840,856	+24.651%
2023-08-11	22.3000	22.8200	22.2500	22.5700	+1.211%	321,144	+22.774%
2023-08-10	22.4900	23.1200	22.1200	22.3000	-2.959%	921,721	+24.260%
2023-08-09	23.0000	23.2400	22.8400	22.9800	+0.967%	499,602	+20.583%
2023-08-08	22.2000	22.7800	22.0800	22.7600	+1.698%	524,470	+21.749%
2023-08-04	22.2100	22.5200	22.1200	22.3800	+1.084%	376,892	+23.816%
2023-08-03	21.9500	22.3400	21.8300	22.1400	+1.188%	392,049	+25.158%
2023-08-02	22.2200	22.2450	21.5600	21.8800	-1.397%	483,591	+26.645%
2023-08-01	21.9800	22.2350	21.6800	22.1900	+0.589%	333,678	+24.876%
2023-07-31	21.9000	22.3600	21.9000	22.0600	+1.054%	583,060	+25.612%
2023-07-28	21.3200	21.8700	21.1500	21.8300	+2.440%	326,048	+26.935%
2023-07-27	21.6300	21.6400	21.2300	21.3100	-0.930%	295,553	+30.033%
2023-07-26	21.3700	21.7000	21.2600	21.5100	+0.140%	253,611	+28.824%
2023-07-25	21.3800	21.7000	21.3700	21.4800	+0.233%	415,354	+29.004%
2023-07-24	21.2300	21.5200	21.2000	21.4300	+1.372%	458,841	+29.305%
2023-07-21	21.0100	21.2200	20.8100	21.1400	+1.488%	440,323	+31.079%
2023-07-20	20.8400	20.9100	20.4100	20.8300	+0.774%	359,429	+33.029%
2023-07-19	20.6400	20.9850	20.5800	20.6700	+0.242%	471,820	+34.059%
2023-07-18	19.7600	20.7100	19.7300	20.6200	+4.617%	564,928	+34.384%
2023-07-17	19.7500	20.1000	19.5800	19.7100	-0.505%	618,027	+40.589%
2023-07-14	20.1700	20.1800	19.7600	19.8100	-1.979%	411,687	+39.879%
2023-07-13	19.8900	20.2700	19.7700	20.2100	+1.814%	658,551	+37.110%
2023-07-12	20.0000	20.0400	19.7700	19.8500	+0.050%	453,145	+39.597%
2023-07-11	19.7400	19.9150	19.7200	19.8400	+0.916%	249,791	+39.667%
2023-07-10	19.5400	19.8700	19.4700	19.6600	+0.563%	580,487	+40.946%
2023-07-07	18.6400	19.6400	18.6400	19.5500	+4.322%	449,932	+41.739%
2023-07-06	19.0500	19.0500	18.4300	18.7400	-1.679%	507,746	+47.866%
2023-07-05	19.4400	19.4400	19.0350	19.0600	-2.156%	342,416	+45.383%
2023-07-04	19.1800	19.5300	19.1700	19.4800	+1.458%	150,178	+42.248%
2023-06-30	19.2700	19.3700	19.0350	19.2000	+0.052%	392,390	+44.323%
2023-06-29	18.8700	19.2200	18.8300	19.1900	+1.858%	294,981	+44.398%
2023-06-28	18.8200	19.0000	18.6100	18.8400	+0.857%	335,543	+47.081%
2023-06-27	18.5200	18.7600	18.4500	18.6800	+0.376%	250,748	+48.340%
2023-06-26	18.2800	18.8000	18.2600	18.6100	+1.694%	247,916	+48.898%
2023-06-23	18.2600	18.5700	18.2300	18.3000	-0.974%	298,043	+51.421%
2023-06-22	18.5400	18.6700	18.3500	18.4800	-2.015%	437,543	+49.946%
2023-06-21	18.7000	19.1000	18.6900	18.8600	+0.856%	300,209	+46.925%
2023-06-20	18.9500	18.9700	18.5250	18.7000	-1.267%	558,421	+48.182%
2023-06-19	19.1500	19.1500	18.8500	18.9400	-0.786%	83,771	+46.304%
2023-06-16	19.1200	19.1950	18.9100	19.0900	+0.105%	919,970	+45.155%
2023-06-15	19.0200	19.1800	18.8100	19.0700	+0.740%	460,309	+45.307%
2023-06-14	19.3100	19.4600	18.7450	18.9300	-1.713%	480,390	+46.381%
2023-06-13	19.4300	19.6300	19.2300	19.2600	+0.838%	537,231	+43.873%
2023-06-12	19.3100	19.4000	18.9300	19.1000	-2.898%	382,420	+45.079%
2023-06-09	19.7600	19.8300	19.5400	19.6700	-0.355%	261,074	+40.874%
2023-06-08	20.0800	20.1600	19.3900	19.7400	-1.937%	341,188	+40.375%
2023-06-07	19.8000	20.2500	19.8000	20.1300	+2.704%	524,303	+37.655%
2023-06-06	19.0400	19.6400	19.0100	19.6000	+1.292%	339,339	+41.378%
2023-06-05	20.1800	20.2800	19.2900	19.3500	-2.223%	521,081	+43.204%
2023-06-02	19.2000	19.8200	19.2000	19.7900	+5.098%	534,365	+40.020%
2023-06-01	18.6900	19.1100	18.5900	18.8300	+0.588%	432,200	+47.159%
2023-05-31	18.8500	19.0400	18.6300	18.7200	-2.703%	864,037	+48.024%
2023-05-30	19.5000	19.5600	19.0150	19.2400	-2.434%	441,021	+44.023%
2023-05-29	19.8600	19.9300	19.6900	19.7200	-1.252%	93,400	+40.517%
2023-05-26	19.8500	20.0100	19.6600	19.9700	+1.114%	372,294	+38.758%
2023-05-25	19.7400	19.8300	19.4700	19.7500	-1.151%	385,587	+40.304%
2023-05-24	20.1200	20.3950	19.9000	19.9800	-0.150%	356,755	+38.689%
2023-05-23	20.0800	20.2400	19.9000	20.0100	+0.603%	473,418	+38.481%
2023-05-19	19.7400	20.0400	19.7400	19.8900	+1.843%	522,101	+39.316%
2023-05-18	19.1400	19.5700	19.0400	19.5300	+1.402%	383,459	+41.884%
2023-05-17	19.0500	19.3000	18.7400	19.2600	+2.284%	368,349	+43.873%
2023-05-16	19.0700	19.2700	18.8100	18.8300	-1.876%	291,032	+47.159%
2023-05-15	19.1800	19.3700	19.0500	19.1900	+0.682%	296,446	+44.398%
2023-05-12	19.0900	19.2300	18.8900	19.0600	+0.474%	236,309	+45.383%
2023-05-11	18.9500	19.1800	18.7600	18.9700	-0.992%	374,457	+46.073%
2023-05-10	19.6100	19.6800	18.9100	19.1600	-2.195%	420,171	+44.624%
2023-05-09	19.5100	19.8500	19.4700	19.5900	-0.609%	542,274	+41.450%
2023-05-08	19.9900	20.1200	19.6700	19.7100	+0.870%	484,061	+40.589%
2023-05-05	19.6200	19.8500	19.3500	19.5400	+3.715%	641,861	+41.812%
2023-05-04	19.0200	19.1700	18.6700	18.8400	-0.842%	416,674	+47.081%
2023-05-03	18.8500	19.3200	18.7000	19.0000	-0.938%	584,159	+45.842%
2023-05-02	19.8300	19.8500	19.1200	19.1800	-4.291%	478,744	+44.473%
2023-05-01	20.0400	20.4500	19.9250	20.0400	-1.086%	466,400	+38.273%
2023-04-28	19.6000	20.3500	19.4500	20.2600	+3.526%	633,510	+36.772%
2023-04-27	19.7200	20.0800	19.4900	19.5700	-0.102%	907,748	+41.594%
2023-04-26	19.6800	20.0100	19.5000	19.5900	-1.260%	700,401	+41.450%
2023-04-25	20.2000	20.3100	19.7400	19.8400	-3.125%	660,322	+39.667%
2023-04-24	19.8100	20.5800	19.8100	20.4800	+3.070%	497,528	+35.303%
2023-04-21	19.7800	20.0550	19.6800	19.8700	+0.812%	906,088	+39.456%
2023-04-20	19.9000	19.9400	19.5500	19.7100	-0.303%	754,122	+40.589%
2023-04-19	19.7200	19.8700	19.4100	19.7700	-1.347%	655,087	+40.162%
2023-04-18	20.2500	20.2900	19.9400	20.0400	-1.620%	539,131	+38.273%
2023-04-17	20.6600	20.8100	20.3500	20.3700	-1.356%	623,224	+36.033%
2023-04-14	20.6200	20.8100	20.4300	20.6500	+0.389%	553,480	+34.189%
2023-04-13	20.5000	20.7000	20.3700	20.5700	-0.387%	808,468	+34.711%
2023-04-12	20.6800	20.8750	20.5500	20.6500	+0.194%	423,060	+34.189%
2023-04-11	20.7900	20.9300	20.5000	20.6100	-0.145%	380,129	+34.449%
2023-04-10	20.2600	20.7100	20.2100	20.6400	+2.738%	409,157	+34.254%
2023-04-06	20.2700	20.3400	19.9750	20.0900	-0.839%	340,897	+37.929%
2023-04-05	20.3200	20.4800	19.9200	20.2600	-0.393%	464,362	+36.772%
2023-04-04	20.8400	20.8400	20.1000	20.3400	-1.881%	577,975	+36.234%
2023-04-03	20.4800	20.7900	20.3400	20.7300	+6.417%	963,004	+33.671%
2023-03-31	19.6500	19.7100	19.3500	19.4800	-0.358%	741,054	+42.248%
2023-03-30	19.8900	19.9400	19.4000	19.5500	-0.661%	692,164	+41.739%
2023-03-29	19.7400	19.9400	19.5100	19.6800	+0.871%	538,596	+40.803%
2023-03-28	19.5000	19.8900	19.3800	19.5100	-0.307%	1,058,733	+42.030%
2023-03-27	19.2500	19.6200	18.9800	19.5700	+1.821%	1,548,962	+41.594%
2023-03-24	18.8100	19.4700	18.7400	19.2200	+0.313%	1,479,414	+44.173%
2023-03-23	19.5800	20.0000	19.0900	19.1600	-1.135%	836,305	+44.624%
2023-03-22	19.3500	19.9600	19.3200	19.3800	+0.259%	887,049	+42.982%
2023-03-21	19.1500	19.5400	19.1100	19.3300	+3.424%	844,300	+43.352%
2023-03-20	17.9800	18.7900	17.9500	18.6900	+4.123%	694,251	+48.261%
2023-03-17	18.1300	18.2800	17.8300	17.9500	-2.286%	2,390,475	+54.373%
2023-03-16	17.7100	18.7300	17.6500	18.3700	+0.990%	1,415,976	+50.844%
2023-03-15	19.1100	19.1100	17.8500	18.1900	-8.455%	2,391,138	+52.336%
2023-03-14	20.0100	20.6850	19.6800	19.8700	-1.487%	1,416,881	+39.456%
2023-03-13	20.6900	20.9400	20.1000	20.1700	-5.792%	1,508,869	+37.382%
2023-03-10	21.9300	22.1750	21.2700	21.4100	-2.593%	864,515	+29.426%
2023-03-09	22.3900	22.9800	21.9000	21.9800	-1.169%	926,960	+26.069%
2023-03-08	22.2500	22.6600	22.0600	22.2400	+0.907%	1,079,750	+24.595%
2023-03-07	21.9700	22.3100	21.8000	22.0400	0.000%	1,023,059	+25.726%
2023-03-06	22.2700	22.3100	21.9200	22.0400	-1.957%	787,372	+25.726%
2023-03-03	21.8500	22.5600	21.7900	22.4800	+1.034%	576,254	+23.265%
2023-03-02	22.1500	22.3000	21.9000	22.2500	+0.090%	670,802	+24.539%
2023-03-01	21.6500	22.2600	21.5700	22.2300	+2.679%	783,197	+24.651%
2023-02-28	22.0000	22.2900	21.6300	21.6500	-0.460%	1,247,923	+27.991%
2023-02-27	21.8200	22.1200	21.6500	21.7500	-0.366%	1,175,600	+27.402%
2023-02-24	21.6800	22.0600	21.2900	21.8300	+0.738%	1,064,750	+26.935%
2023-02-23	21.4100	21.7600	21.1000	21.6700	+3.092%	626,494	+27.873%
2023-02-22	21.0600	21.5400	20.7800	21.0200	-0.521%	687,223	+31.827%
2023-02-21	21.2100	21.4600	21.0700	21.1300	-0.798%	622,220	+31.141%
2023-02-17	22.1800	22.1800	21.3000	21.3000	-5.585%	845,306	+30.094%
2023-02-16	22.7700	23.0100	22.5400	22.5600	-0.879%	420,056	+22.828%
2023-02-15	23.3400	23.3400	22.5950	22.7600	-3.763%	728,722	+21.749%
2023-02-14	23.2000	23.7500	23.0000	23.6500	+1.198%	562,001	+17.167%
2023-02-13	23.2100	23.4300	22.9800	23.3700	-0.384%	375,700	+18.571%
2023-02-10	23.1300	23.4800	22.8700	23.4600	+3.166%	573,123	+18.116%
2023-02-09	23.2100	23.2700	22.7400	22.7400	-1.940%	401,018	+21.856%
2023-02-08	23.4400	23.6800	23.0600	23.1900	-0.472%	510,365	+19.491%
2023-02-07	22.2100	23.3100	22.2100	23.3000	+5.573%	786,859	+18.927%
2023-02-06	22.4200	22.5900	21.6800	22.0700	-1.517%	488,733	+25.555%
2023-02-03	22.1000	22.9400	22.0400	22.4100	+1.956%	624,955	+23.650%
2023-02-02	22.6100	22.8500	21.8200	21.9800	-3.044%	899,947	+26.069%
2023-02-01	23.5000	23.5500	22.1500	22.6700	-3.981%	990,402	+22.232%
2023-01-31	23.3100	23.7200	23.0400	23.6100	+0.984%	687,934	+17.366%
2023-01-30	23.4200	23.6500	23.1800	23.3800	-1.930%	660,802	+18.520%
2023-01-27	23.8400	24.2000	23.5200	23.8400	-0.501%	701,638	+16.233%
2023-01-26	23.6400	23.9800	22.8200	23.9600	+2.306%	714,628	+15.651%
2023-01-25	23.4300	23.5200	22.9100	23.4200	-0.298%	713,192	+18.318%
2023-01-24	23.8800	23.8900	23.3500	23.4900	-1.095%	368,216	+17.965%
2023-01-23	23.7500	23.9300	23.3300	23.7500	+0.296%	545,470	+16.674%
2023-01-20	24.0000	24.1300	23.5400	23.6800	-1.127%	558,684	+17.019%
2023-01-19	23.2900	24.1100	23.2900	23.9500	+2.263%	430,638	+15.699%
2023-01-18	23.6800	24.1300	23.4100	23.4200	-0.510%	576,530	+18.318%
2023-01-17	23.5000	23.6000	23.0100	23.5400	+1.553%	367,402	+17.715%
2023-01-16	23.1000	23.4700	23.0800	23.1800	-0.301%	162,010	+19.543%
2023-01-13	23.3100	23.4000	22.9000	23.2500	+0.086%	328,913	+19.183%
2023-01-12	22.8800	23.3200	22.7400	23.2300	+3.061%	400,428	+19.285%
2023-01-11	22.5100	22.9000	22.3400	22.5400	+1.395%	645,329	+22.937%
2023-01-10	22.0000	22.2300	21.6800	22.2300	+0.908%	666,489	+24.651%
2023-01-09	22.4200	22.5100	21.8900	22.0300	+0.732%	677,012	+25.783%
2023-01-06	22.0300	22.2600	21.7900	21.8700	+0.644%	594,392	+26.703%
2023-01-05	21.5400	22.0900	21.5200	21.7300	-0.046%	546,692	+27.520%
2023-01-04	21.7100	22.1200	21.3400	21.7400	-1.851%	984,578	+27.461%
2023-01-03	23.8100	23.8200	22.0100	22.1500	-7.322%	742,019	+25.102%
2022-12-30	23.5100	24.1150	23.3800	23.9000	+1.314%	742,394	+15.941%
2022-12-29	22.8000	23.7700	22.6600	23.5900	+2.432%	508,250	+17.465%
2022-12-28	23.8800	23.8800	22.8900	23.0300	-3.761%	505,976	+20.321%
2022-12-23	23.1900	23.9600	23.1400	23.9300	+4.726%	568,279	+15.796%
2022-12-22	23.7500	23.8300	22.4600	22.8500	-3.789%	756,393	+21.269%
2022-12-21	23.2500	23.7900	22.9700	23.7500	+4.626%	1,071,285	+16.674%
2022-12-20	22.2600	22.8300	22.2600	22.7000	+1.611%	552,385	+22.070%
2022-12-19	22.6700	22.8450	22.0800	22.3400	-0.711%	819,028	+24.038%
2022-12-16	22.3000	22.6400	21.9000	22.5000	-1.704%	1,383,008	+23.156%
2022-12-15	22.7500	22.9700	22.2500	22.8900	-0.174%	719,503	+21.057%
2022-12-14	22.9900	23.1800	22.2900	22.9300	+0.969%	856,468	+20.846%
2022-12-13	23.0600	23.2700	22.5300	22.7100	+0.710%	813,207	+22.017%
2022-12-12	22.1400	22.8900	22.1000	22.5500	+2.360%	960,486	+22.882%
2022-12-09	22.7000	23.1000	22.0100	22.0300	-2.994%	1,045,278	+25.783%
2022-12-08	23.2300	23.5200	22.5300	22.7100	+0.265%	1,127,564	+22.017%
2022-12-07	22.7000	23.3400	22.5000	22.6500	-0.919%	1,305,743	+22.340%
2022-12-06	23.3100	24.0400	22.7700	22.8600	-2.391%	1,543,283	+21.216%
2022-12-05	24.8100	25.1800	23.3800	23.4200	-4.173%	1,089,179	+18.318%
2022-12-02	23.9500	24.8000	23.8100	24.4400	+1.579%	804,145	+13.380%
2022-12-01	25.4000	25.4100	24.0100	24.0600	-3.798%	932,680	+15.170%
2022-11-30	25.3300	25.6000	24.9000	25.0100	-0.160%	1,279,073	+10.796%
2022-11-29	24.9300	25.5300	24.8700	25.0500	+1.871%	948,780	+10.619%

.dark-mode .DBZ7b1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBZ7b1{ color: #333333; background-color: white; border: 2px solid #333333; }ERFENERPLUS CORPORATIONstock TSE

ERF
ENERPLUS CORPORATION
stock TSE