ERF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 26 2024 | 19.64 | 0.25 | 1.29% | 19.40 | 19.70 | 19.08 | 712,184 |
Jan 25 2024 | 19.39 | 0.06 | 0.31% | 19.43 | 19.63 | 19.28 | 678,857 |
Jan 24 2024 | 19.33 | 0.33 | 1.74% | 19.12 | 19.34 | 19.06 | 337,701 |
Jan 23 2024 | 19.00 | 0.21 | 1.12% | 18.74 | 19.05 | 18.70 | 483,987 |
Jan 22 2024 | 18.79 | 0.21 | 1.13% | 18.61 | 18.90 | 18.46 | 313,578 |
Jan 19 2024 | 18.58 | -0.07 | -0.38% | 18.62 | 18.71 | 18.54 | 324,302 |
Jan 18 2024 | 18.65 | -0.15 | -0.80% | 18.86 | 18.86 | 18.56 | 183,029 |
Jan 17 2024 | 18.80 | -0.31 | -1.62% | 18.85 | 18.98 | 18.73 | 535,427 |
Jan 16 2024 | 19.11 | -0.48 | -2.45% | 19.58 | 19.65 | 19.00 | 361,831 |
Jan 15 2024 | 19.59 | -0.01 | -0.05% | 19.49 | 19.60 | 19.34 | 159,510 |
Jan 12 2024 | 19.60 | 0.01 | 0.05% | 19.75 | 20.08 | 19.51 | 339,930 |
Jan 11 2024 | 19.59 | 0.30 | 1.56% | 19.37 | 19.62 | 19.23 | 502,286 |
Jan 10 2024 | 19.29 | -0.33 | -1.68% | 19.69 | 19.69 | 19.21 | 373,227 |
Jan 09 2024 | 19.62 | -0.04 | -0.20% | 19.73 | 19.73 | 19.31 | 460,538 |
Jan 08 2024 | 19.66 | -0.26 | -1.31% | 19.54 | 19.67 | 19.24 | 439,095 |
Jan 05 2024 | 19.92 | -0.13 | -0.65% | 20.27 | 20.27 | 19.85 | 533,573 |
Jan 04 2024 | 20.05 | -0.57 | -2.76% | 20.74 | 20.82 | 20.03 | 341,648 |
Jan 03 2024 | 20.62 | 0.29 | 1.43% | 20.38 | 20.78 | 20.28 | 330,517 |
Jan 02 2024 | 20.33 | 0.02 | 0.10% | 20.45 | 20.64 | 20.26 | 362,613 |
Dec 29 2023 | 20.31 | 0.07 | 0.35% | 20.26 | 20.42 | 20.16 | 438,684 |