Register for streaming realtime charts, analysis tools, and prices.
ERF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 27.91 | 0.09 | 0.32% | 27.75 | 28.01 | 27.66 | 230,782 |
| Apr 24 2024 | 27.82 | 0.09 | 0.32% | 27.57 | 27.95 | 27.57 | 271,932 |
| Apr 23 2024 | 27.73 | 0.12 | 0.43% | 27.50 | 27.85 | 27.47 | 217,613 |
| Apr 22 2024 | 27.61 | 0.20 | 0.73% | 27.27 | 27.86 | 27.26 | 263,981 |
| Apr 19 2024 | 27.41 | 0.05 | 0.18% | 27.00 | 27.62 | 27.00 | 317,540 |
| Apr 18 2024 | 27.36 | -0.26 | -0.94% | 27.66 | 27.83 | 27.30 | 276,481 |
| Apr 17 2024 | 27.62 | -0.52 | -1.85% | 27.96 | 28.31 | 27.62 | 205,465 |
| Apr 16 2024 | 28.14 | -0.06 | -0.21% | 28.12 | 28.35 | 27.82 | 404,689 |
| Apr 15 2024 | 28.20 | -0.27 | -0.95% | 28.37 | 28.55 | 28.16 | 245,943 |
| Apr 12 2024 | 28.47 | 0.21 | 0.74% | 28.50 | 28.84 | 28.35 | 388,524 |
| Apr 11 2024 | 28.26 | 0.06 | 0.21% | 28.17 | 28.38 | 28.04 | 356,628 |
| Apr 10 2024 | 28.20 | 0.62 | 2.25% | 27.58 | 28.33 | 27.58 | 372,663 |
| Apr 09 2024 | 27.58 | -0.03 | -0.11% | 27.59 | 27.71 | 27.45 | 375,861 |
| Apr 08 2024 | 27.61 | -0.06 | -0.22% | 27.67 | 27.85 | 27.50 | 300,114 |
| Apr 05 2024 | 27.67 | 0.52 | 1.92% | 27.29 | 27.71 | 27.24 | 436,594 |
| Apr 04 2024 | 27.15 | -0.13 | -0.48% | 26.95 | 27.37 | 26.95 | 383,510 |
| Apr 03 2024 | 27.28 | 0.33 | 1.22% | 27.05 | 27.31 | 26.80 | 404,388 |
| Apr 02 2024 | 26.95 | 0.33 | 1.24% | 26.74 | 27.04 | 26.72 | 445,978 |
| Apr 01 2024 | 26.62 | 0.01 | 0.04% | 26.66 | 26.77 | 26.38 | 397,888 |
| Mar 28 2024 | 26.61 | 0.33 | 1.26% | 26.35 | 26.75 | 26.22 | 532,186 |
| Mar 27 2024 | 26.28 | 0.30 | 1.15% | 26.05 | 26.30 | 25.90 | 537,711 |
| Mar 26 2024 | 25.98 | 0.16 | 0.62% | 25.83 | 26.09 | 25.67 | 584,074 |
| Mar 25 2024 | 25.82 | 0.37 | 1.45% | 25.34 | 25.90 | 25.34 | 739,424 |
| Mar 22 2024 | 25.45 | -0.16 | -0.62% | 25.50 | 25.71 | 25.42 | 515,361 |
| Mar 21 2024 | 25.61 | 0.17 | 0.67% | 25.42 | 25.72 | 25.40 | 311,470 |
| Mar 20 2024 | 25.44 | -0.10 | -0.39% | 25.33 | 25.60 | 25.32 | 389,073 |
| Mar 19 2024 | 25.54 | 0.32 | 1.27% | 25.25 | 25.64 | 25.25 | 710,134 |
| Mar 18 2024 | 25.22 | 0.49 | 1.98% | 24.79 | 25.30 | 24.73 | 659,983 |
| Mar 15 2024 | 24.73 | 0.17 | 0.69% | 24.50 | 24.85 | 24.50 | 1,019,624 |
| Mar 14 2024 | 24.56 | 0.22 | 0.90% | 24.43 | 24.58 | 24.31 | 695,579 |
| Mar 13 2024 | 24.34 | 0.09 | 0.37% | 24.40 | 24.55 | 24.28 | 849,441 |
| Mar 12 2024 | 24.25 | 0.17 | 0.71% | 24.00 | 24.29 | 23.97 | 322,470 |
| Mar 11 2024 | 24.08 | 0.04 | 0.17% | 23.84 | 24.14 | 23.68 | 435,149 |
| Mar 08 2024 | 24.04 | -0.06 | -0.25% | 24.03 | 24.15 | 23.88 | 282,805 |
| Mar 07 2024 | 24.10 | -0.11 | -0.45% | 24.00 | 24.28 | 23.97 | 593,992 |
| Mar 06 2024 | 24.21 | -0.16 | -0.66% | 24.48 | 24.56 | 24.01 | 382,174 |
| Mar 05 2024 | 24.37 | 0.40 | 1.67% | 23.78 | 24.55 | 23.78 | 644,433 |
| Mar 04 2024 | 23.97 | -0.11 | -0.46% | 24.01 | 24.27 | 23.94 | 518,234 |
| Mar 01 2024 | 24.08 | 0.03 | 0.12% | 24.17 | 24.29 | 24.06 | 741,288 |
| Feb 29 2024 | 24.05 | 0.07 | 0.29% | 23.97 | 24.28 | 23.93 | 857,641 |
| Feb 28 2024 | 23.98 | -0.09 | -0.37% | 24.10 | 24.32 | 23.95 | 567,572 |
| Feb 27 2024 | 24.07 | 0.47 | 1.99% | 23.51 | 24.14 | 23.51 | 1,205,759 |
| Feb 26 2024 | 23.60 | -0.12 | -0.51% | 23.58 | 23.85 | 23.31 | 711,699 |
| Feb 23 2024 | 23.72 | -0.38 | -1.58% | 23.54 | 23.99 | 23.46 | 1,616,353 |
| Feb 22 2024 | 24.10 | 1.90 | 8.56% | 23.74 | 25.65 | 23.74 | 5,254,499 |
| Feb 21 2024 | 22.20 | 0.35 | 1.60% | 21.93 | 22.35 | 21.93 | 377,247 |
| Feb 20 2024 | 21.85 | -0.18 | -0.82% | 21.93 | 22.06 | 21.65 | 533,361 |
| Feb 16 2024 | 22.03 | 0.07 | 0.32% | 21.99 | 22.19 | 21.92 | 418,857 |
| Feb 15 2024 | 21.96 | 0.80 | 3.78% | 21.17 | 21.99 | 21.17 | 590,003 |
| Feb 14 2024 | 21.16 | -0.12 | -0.56% | 21.32 | 21.50 | 21.10 | 478,505 |
| Feb 13 2024 | 21.28 | -0.14 | -0.65% | 21.38 | 21.47 | 21.12 | 393,456 |
| Feb 12 2024 | 21.42 | 0.50 | 2.39% | 20.90 | 21.59 | 20.90 | 1,028,563 |
| Feb 09 2024 | 20.92 | 0.08 | 0.38% | 21.10 | 21.27 | 20.83 | 1,132,736 |
| Feb 08 2024 | 20.84 | 1.57 | 8.15% | 19.35 | 21.21 | 19.32 | 3,106,917 |
| Feb 07 2024 | 19.27 | 0.26 | 1.37% | 19.07 | 19.29 | 18.92 | 605,779 |
| Feb 06 2024 | 19.01 | 0.23 | 1.22% | 18.79 | 19.09 | 18.79 | 457,967 |
| Feb 05 2024 | 18.78 | 0.38 | 2.07% | 18.30 | 18.83 | 18.23 | 783,172 |
| Feb 02 2024 | 18.40 | -0.59 | -3.11% | 18.79 | 18.94 | 18.38 | 903,606 |
| Feb 01 2024 | 18.99 | -0.53 | -2.72% | 19.62 | 19.77 | 18.83 | 543,612 |
| Jan 31 2024 | 19.52 | -0.21 | -1.06% | 19.73 | 19.80 | 19.38 | 620,704 |
| Jan 30 2024 | 19.73 | 0.32 | 1.65% | 19.24 | 19.76 | 19.19 | 216,903 |
| Jan 29 2024 | 19.41 | -0.23 | -1.17% | 19.55 | 19.60 | 19.26 | 314,124 |
