Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-30	T	ERF	27.80	27.89	26.93	26.93	-0.92	1,029,659	6,484	26.92	27.05	606,597	110,402	52,094	12,400	10,944	195,463	21,820			9,530		5,200	400
2024-04-29	T	ERF	27.70	27.97	27.70	27.85	-0.21	1,530,642	6,804	27.75	27.91	613,872	522,441	38,039	4,200	3,854	268,938	15,552			32,332		1,700	2,100
2024-04-26	T	ERF	27.71	28.13	27.68	28.06	0.15	513,869	3,541	27.91	28.14	282,084	50,100	18,716	11,400	10,430	117,357	14,137			5,679		2,300
2024-04-25	T	ERF	27.75	28.015	27.66	27.91	0.09	391,633	2,648	27.84	27.99	230,782	28,000	16,713	3,500	2,602	83,300	5,084			12,482		400	2,100
2024-04-24	T	ERF	27.57	27.95	27.57	27.82	0.09	407,635	2,868	27.75	27.90	271,932	30,000	8,534	5,600	4,475	62,063	5,457			15,675		300	400
2024-04-23	T	ERF	27.50	27.86	27.47	27.73	0.12	367,566	2,803	27.67	27.74	217,613	33,503	14,408	3,700	1,085	85,400	2,726			5,198		2,200	200
2024-04-22	T	ERF	27.27	27.86	27.26	27.61	0.20	423,547	2,696	27.53	27.70	263,981	30,804	13,775	4,600	1,007	95,000	3,684			3,333		1,400	800
2024-04-19	T	ERF	27.00	27.62	27.00	27.41	0.05	462,347	2,457	27.35	27.52	317,540	35,101	9,002	5,200	1,486	79,500	5,413			4,777		2,800
2024-04-18	T	ERF	27.66	27.83	27.30	27.36	-0.26	455,959	2,928	27.26	27.42	276,481	31,107	13,401	4,200	2,622	109,300	8,744			3,970		2,600	400
2024-04-17	T	ERF	27.96	28.31	27.62	27.62	-0.52	331,059	2,274	27.52	27.80	205,465	34,155	7,800	1,800	1,583	65,800	5,217			3,278		1,300	300
2024-04-16	T	ERF	28.12	28.35	27.82	28.14	-0.06	583,870	2,478	28.05	28.29	404,689	39,516	9,701	4,000	4,259	102,250	5,346			8,015		2,900	500
2024-04-15	T	ERF	28.37	28.55	28.155	28.20	-0.27	407,064	2,864	28.18	28.34	245,943	26,955	12,603	7,700	6,986	74,500	17,678			7,739		600	500
2024-04-12	T	ERF	28.50	28.84	28.35	28.47	0.21	721,789	4,590	28.36	28.57	388,524	74,973	22,606	16,200	2,556	187,200	11,255			10,551		700	200
2024-04-11	T	ERF	28.17	28.39	28.04	28.26	0.06	777,579	4,798	28.18	28.29	356,628	160,306	15,588	27,200	3,063	164,134	13,529			13,455		1,500	700
2024-04-10	T	ERF	27.58	28.33	27.58	28.20	0.62	701,293	4,136	28.08	28.32	372,663	118,961	17,234	41,100	1,530	119,785	9,157			9,394		2,800	300
2024-04-09	T	ERF	27.59	27.71	27.44	27.58	-0.03	745,933	4,256	27.52	27.64	375,861	76,400	13,000	42,200	4,129	190,309	16,190			20,758		2,600	400
2024-04-08	T	ERF	27.67	27.85	27.50	27.61	-0.06	534,708	4,134	27.51	27.68	300,114	50,800	11,134	33,800	761	118,097	6,916			5,460		3,200	100
2024-04-05	T	ERF	27.29	27.72	27.24	27.67	0.52	948,790	3,700	27.57	27.72	436,594	228,215	22,712	21,300	4,167	207,193	15,903			5,919		2,800	300
2024-04-04	T	ERF	26.95	27.37	26.95	27.15	-0.13	1,752,391	6,304	27.06	27.21	383,510	859,353	28,017	44,300	5,362	286,606	39,357			27,372		2,400	6,000
2024-04-03	T	ERF	27.05	27.31	26.795	27.28	0.33	1,103,361	5,437	27.20	27.32	404,388	325,954	36,614	38,416	4,309	216,805	16,236			36,323		3,200	300
2024-04-02	T	ERF	26.74	27.04	26.72	26.95	0.33	846,028	5,221	26.86	27.02	445,978	62,100	35,362	24,400	2,012	211,051	21,902			24,718		10,400	1,500
2024-04-01	T	ERF	26.66	26.77	26.38	26.62	0.01	741,338	4,540	26.51	26.75	397,888	71,941	20,342	21,700	30,297	151,000	15,853			20,025		3,000	1,100
2024-03-28	T	ERF	26.35	26.77	26.22	26.61	0.33	923,947	5,376	26.51	26.74	532,186	83,065	27,704	22,800	5,568	186,700	21,354			23,364		5,200	1,800
2024-03-27	T	ERF	26.05	26.30	25.90	26.28	0.30	948,652	5,987	26.20	26.31	537,711	83,200	22,001	16,400	3,508	255,825	8,644			10,852		4,700	100
2024-03-26	T	ERF	25.83	26.09	25.66	25.98	0.16	1,028,793	5,157	25.95	26.05	584,074	160,400	28,511	5,100	4,363	208,388	14,797			14,588		1,500	135
2024-03-25	T	ERF	25.34	25.90	25.34	25.82	0.37	1,172,071	5,362	25.80	25.87	739,424	123,300	24,145	8,100	3,924	215,700	18,072			16,359		1,200	1,400
2024-03-22	T	ERF	25.50	25.71	25.42	25.45	-0.16	1,012,588	4,713	25.40	25.50	515,361	159,400	25,100	17,631	14,279	225,800	23,001			20,067		7,300	1,300
2024-03-21	T	ERF	25.42	25.72	25.40	25.61	0.17	599,278	3,326	25.51	25.68	311,470	80,000	16,393	8,600	6,982	157,300	8,941			3,201		4,300	300
2024-03-20	T	ERF	25.33	25.605	25.32	25.44	-0.10	900,303	5,240	25.35	25.47	389,073	241,550	18,700	16,200	12,217	179,005	13,871			23,185		4,700	100
2024-03-19	T	ERF	25.25	25.64	25.24	25.54	0.32	1,324,892	6,823	25.46	25.56	710,134	147,500	69,769	16,600	8,005	305,900	28,588			16,031		3,400	500
2024-03-18	T	ERF	24.79	25.30	24.73	25.22	0.49	1,219,715	5,595	25.06	25.25	659,983	216,634	40,662	15,500	8,715	209,500	16,958			24,477		6,000	400
2024-03-15	T	ERF	24.50	24.86	24.49	24.73	0.17	1,466,767	5,427	24.68	24.79	1,019,624	147,011	35,203	20,000	7,008	181,700	12,586			35,268		2,800	600
2024-03-14	T	ERF	24.43	24.59	24.31	24.56	0.22	1,045,352	6,128	24.44	24.58	695,579	115,500	18,530	6,100	1,526	166,914	12,083			15,816		3,800	100
2024-03-13	T	ERF	24.40	24.55	24.28	24.34	0.09	1,532,633	7,913	24.28	24.45	849,441	179,421	63,253	9,500	7,306	351,573	27,977			21,909		4,500	300
2024-03-12	T	ERF	24.00	24.29	23.97	24.25	0.17	504,038	3,750	24.18	24.30	322,470	40,243	18,135	5,200	578	100,705	4,210			6,235		4,200	400
2024-03-11	T	ERF	23.84	24.14	23.68	24.08	0.04	670,167	3,556	23.96	24.14	435,149	56,454	9,522	4,700	2,040	130,929	4,937			15,050		1,700
2024-03-08	T	ERF	24.03	24.15	23.88	24.04	-0.06	507,438	3,690	23.95	24.09	282,805	46,703	14,108	5,700	1,841	132,500	8,571			7,410		300	600
2024-03-07	T	ERF	24.00	24.28	23.97	24.10	-0.11	1,372,087	9,553	24.03	24.19	593,992	197,521	78,181	38,500	25,357	339,756	49,826			27,516		12,700	900
2024-03-06	T	ERF	24.48	24.56	24.01	24.21	-0.16	912,177	4,259	24.12	24.24	382,174	378,016	10,412	10,300	2,907	114,091	6,404			3,854		2,100	100
2024-03-05	T	ERF	23.78	24.55	23.78	24.37	0.40	979,632	6,443	24.29	24.40	644,433	96,049	18,213	8,000	4,981	172,229	11,316			11,498		1,500	200
2024-03-04	T	ERF	24.01	24.27	23.94	23.97	-0.11	961,175	6,122	23.88	24.00	518,234	126,169	29,644	16,200	4,075	206,853	14,179			18,299		800	9,400
2024-03-01	T	ERF	24.17	24.29	24.06	24.08	0.03	1,499,925	8,939	23.97	24.14	741,288	275,783	39,810	14,300	8,490	306,072	39,307			52,297		3,400	600
2024-02-29	T	ERF	23.97	24.29	23.92	24.05	0.07	1,348,401	6,337	24.02	24.14	857,641	137,504	43,040	30,113	12,048	225,542	23,247			10,059		1,900	200
2024-02-28	T	ERF	24.10	24.32	23.95	23.98	-0.09	1,276,093	7,354	23.95	24.05	567,572	289,041	49,068	42,465	5,516	252,963	39,025			20,028		1,000	3,000
2024-02-27	T	ERF	23.51	24.14	23.51	24.07	0.47	2,378,937	13,872	23.88	24.15	1,205,759	283,615	129,100	41,500	12,851	505,037	57,912			66,142		1,100	2,100
2024-02-26	T	ERF	23.58	23.85	23.31	23.60	-0.12	1,484,929	8,642	23.54	23.68	711,699	316,624	92,210	51,900	13,584	227,314	24,878			16,493		1,400	1,900
2024-02-23	T	ERF	23.54	23.99	23.45	23.72	-0.38	3,333,004	20,648	23.68	23.77	1,616,353	340,480	288,356	206,430	67,320	595,976	115,719			55,440		15,900	11,300
2024-02-22	T	ERF	23.74	25.65	23.74	24.10	1.90	11,751,705	59,359	24.06	24.17	5,254,499	1,724,284	509,569	672,035	176,645	2,038,383	482,315			367,349		1,300	21,960
2024-02-21	T	ERF	21.93	22.35	21.92	22.20	0.35	612,585	4,153	22.17	22.30	377,247	59,261	25,372	18,611	2,533	108,415	10,927			5,999		1,700	900
2024-02-20	T	ERF	21.93	22.06	21.64	21.85	-0.18	868,163	5,536	21.77	21.89	533,361	94,100	23,369	15,603	4,181	148,689	16,734			25,578		700	1,000
2024-02-16	T	ERF	21.99	22.19	21.91	22.03	0.07	709,211	4,561	21.97	22.11	418,857	109,136	27,844	32,800	2,297	92,886	5,576			7,813		1,100	1,900
2024-02-15	T	ERF	21.17	22.00	21.17	21.96	0.80	1,083,337	6,932	21.96	22.00	590,003	168,400	43,330	14,800	5,188	192,912	34,588			21,914		400	1,400
2024-02-14	T	ERF	21.32	21.50	21.09	21.16	-0.12	840,622	5,669	21.13	21.22	478,505	128,943	58,665	5,773	3,662	124,412	12,281			10,408		2,900
2024-02-13	T	ERF	21.38	21.47	21.12	21.28	-0.14	773,316	5,852	21.22	21.37	393,456	84,038	44,626	18,400	7,717	148,108	12,520			28,776		3,200	700
2024-02-12	T	ERF	20.90	21.59	20.90	21.42	0.50	1,731,398	10,125	21.40	21.50	1,028,563	243,600	92,398	26,400	9,932	227,239	39,817			44,561		3,900	1,400
2024-02-09	T	ERF	21.10	21.27	20.83	20.92	0.08	2,076,518	9,477	20.85	20.95	1,132,736	357,658	89,292	24,300	23,167	341,750	44,322			32,996		5,000	4,300
2024-02-08	T	ERF	19.35	21.23	19.32	20.84	1.57	6,236,695	24,107	20.75	20.95	3,106,917	457,478	410,860	68,500	78,566	653,761	187,358			640,175		28,500	13,800
2024-02-07	T	ERF	19.07	19.29	18.92	19.27	0.26	1,264,028	7,266	19.17	19.32	605,779	194,900	32,606	24,900	10,451	278,025	26,006			48,773		2,400
2024-02-06	T	ERF	18.79	19.09	18.79	19.01	0.23	916,553	5,140	18.92	19.05	457,967	147,610	28,840	9,164	3,865	188,932	28,034			27,755		1,600
2024-02-05	T	ERF	18.30	18.83	18.22	18.78	0.38	1,549,951	8,129	18.59	18.88	783,172	90,600	35,445	17,443	7,521	514,093	35,296			35,606		7,100	1,100
2024-02-02	T	ERF	18.79	18.94	18.38	18.40	-0.59	1,944,930	9,543	18.37	18.54	903,606	318,310	65,143	38,900	7,706	513,285	28,179			48,432		1,700	100