La bourse est fermée

Enerplus Corporation (ERF.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
27,37-0,12 (-0,44 %)
À partir de 11:38AM EDT. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202427,5427,5827,3527,3727,3752 653
09 mai 202427,3127,7227,3127,4927,49305 600
08 mai 202427,0027,7927,0027,5727,57576 100
07 mai 202427,0627,4827,0627,2827,28600 600
06 mai 202426,9927,3826,9927,0727,07379 200
03 mai 202426,6726,8726,4326,7626,76454 700
02 mai 202426,1726,9726,1726,6326,63389 600
01 mai 202426,8026,9726,1726,5826,58394 200
30 avr. 202427,8027,8926,9326,9326,93606 600
29 avr. 202427,7027,9727,7027,8527,85613 900
26 avr. 202427,7128,1327,6828,0628,06282 100
25 avr. 202427,7528,0227,6627,9127,91230 800
24 avr. 202427,5727,9527,5727,8227,82271 900
23 avr. 202427,5027,8527,4727,7327,73217 600
22 avr. 202427,2727,8627,2627,6127,61264 000
19 avr. 202427,0027,6227,0027,4127,41317 500
18 avr. 202427,6627,8327,3027,3627,36276 500
17 avr. 202427,9628,3127,6227,6227,62205 500
16 avr. 202428,1228,3527,8228,1428,14404 700
15 avr. 202428,3728,5528,1628,2028,20245 900
12 avr. 202428,5028,8428,3528,4728,47388 500
11 avr. 202428,1728,3828,0428,2628,26356 600
10 avr. 202427,5828,3327,5828,2028,20372 700
09 avr. 202427,5927,7127,4527,5827,58375 900
08 avr. 202427,6727,8527,5027,6127,61300 100
05 avr. 202427,2927,7127,2427,6727,67436 600
04 avr. 202426,9527,3726,9527,1527,15383 500
03 avr. 202427,0527,3126,8027,2827,28404 400
02 avr. 202426,7427,0426,7226,9526,95446 000
01 avr. 202426,6626,7726,3826,6226,62397 900
28 mars 202426,3526,7526,2226,6126,61532 200
27 mars 202426,0526,3025,9026,2826,28537 700
26 mars 202425,8326,0925,6725,9825,98584 100
25 mars 202425,3425,9025,3425,8225,82739 400
22 mars 202425,5025,7125,4225,4525,45515 400
21 mars 202425,4225,7225,4025,6125,61311 500
20 mars 202425,3325,6125,3225,4425,44389 100
19 mars 202425,2525,6425,2525,5425,54710 100
18 mars 202424,7925,3024,7325,2225,22660 000
15 mars 202424,5024,8524,4924,7324,731 019 600
14 mars 202424,4324,5824,3124,5624,56695 600
13 mars 202424,4024,5524,2824,3424,34849 400
12 mars 202424,0024,2923,9724,2524,25322 500
11 mars 202423,8424,1423,6824,0824,08435 100
08 mars 202424,0324,1523,8824,0424,04282 800
07 mars 202424,0024,2823,9724,1024,10594 000
06 mars 202424,4824,5624,0124,2124,21383 100
05 mars 202423,7824,5523,7824,3724,37644 400
04 mars 202424,0124,2723,9423,9723,97518 200
01 mars 202424,1724,2924,0624,0824,08741 300
29 févr. 202423,9724,2823,9324,0524,05857 600
28 févr. 202424,1024,3223,9523,9823,98567 600
27 févr. 202423,5124,1423,5124,0724,071 205 800
26 févr. 202423,5823,8523,3123,6023,60711 700
23 févr. 202423,5423,9923,4623,7223,721 616 400
22 févr. 202423,7425,6523,7424,1024,105 254 500
21 févr. 202421,9322,3521,9322,2022,20377 200
20 févr. 202421,9322,0621,6521,8521,85533 400
16 févr. 202421,9922,1921,9222,0322,03418 900
15 févr. 202421,1722,0021,1721,9621,96590 000
14 févr. 202421,3221,5021,1021,1621,16478 500
13 févr. 202421,3821,4721,1221,2821,28393 500
12 févr. 202420,9021,5920,9021,4221,421 028 600
09 févr. 202421,1021,2720,8320,9220,921 133 000
08 févr. 202419,3521,2119,3220,8420,843 106 900
07 févr. 202419,0719,2918,9219,2719,27605 800
06 févr. 202418,7919,0918,7919,0119,01458 000
05 févr. 202418,3018,8318,2318,7818,78783 200
02 févr. 202418,7918,9418,3818,4018,40907 900
01 févr. 202419,6219,7718,8318,9918,99543 600
31 janv. 202419,7319,8019,3819,5219,52620 700
30 janv. 202419,2419,7619,1919,7319,73216 900
29 janv. 202419,5519,6019,2619,4119,41314 100
26 janv. 202419,4019,7019,0819,6419,64712 200
25 janv. 202419,4319,6319,2819,3919,39678 900
24 janv. 202419,1219,3419,0619,3319,33337 700
23 janv. 202418,7419,0518,7019,0019,00484 000
22 janv. 202418,6118,9018,4618,7918,79313 600
19 janv. 202418,6218,7118,5418,5818,58324 300
18 janv. 202418,8618,8618,5618,6518,65183 000
17 janv. 202418,8518,9818,7318,8018,80535 400
16 janv. 202419,5819,6519,0019,1119,11361 800
15 janv. 202419,4919,6019,3419,5919,59159 500
12 janv. 202419,7520,0819,5119,6019,60339 900
11 janv. 202419,3719,6219,2319,5919,59547 300
10 janv. 202419,6919,6919,2119,2919,29373 200
09 janv. 202419,7319,7319,3119,6219,62460 500
08 janv. 202419,5419,6719,2419,6619,66439 100
05 janv. 202420,2720,2719,8519,9219,92533 600
04 janv. 202420,7420,8220,0320,0520,05341 600
03 janv. 202420,3820,7820,2820,6220,62330 500
02 janv. 202420,4520,6420,2620,3320,33362 600
29 déc. 202320,2620,4220,1620,3120,31438 700
28 déc. 202320,5120,6120,2420,2420,24232 700
27 déc. 202320,8420,9320,6120,6320,63355 100
22 déc. 202320,5420,7020,4020,5020,50350 300
21 déc. 202320,3020,5120,1820,5120,51322 700
20 déc. 202320,5020,9020,2820,2920,29633 200
19 déc. 202320,3320,4820,0420,4220,42436 300
18 déc. 202320,2020,4920,1120,2020,20411 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...