Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	ERF	19.51	19.60	19.02	19.33	-0.25	2,242,967	6,459	19.24	22.03
2024-04-30	Z	ERF	20.35	20.36	19.58	19.58	-0.7899	2,514,476	6,786	18.90	20.37
2024-04-29	Z	ERF	20.30	20.495	20.27	20.37	-0.135	2,584,092	6,591	18.23	22.33
2024-04-26	Z	ERF	20.49	20.58	20.25	20.51	0.074	1,526,655	3,786	17.59	22.35
2024-04-25	Z	ERF	20.31	20.515	20.15	20.44	0.12	1,541,722	4,348	17.50	22.69
2024-04-24	Z	ERF	20.18	20.39	20.11	20.32	0.06	1,283,368	3,269	17.88	22.74
2024-04-23	Z	ERF	20.11	20.39	20.06	20.27	0.13	1,127,419	3,725	17.59	22.74
2024-04-22	Z	ERF	19.88	20.345	19.83	20.15	0.22	2,582,763	5,205	18.38	22.49
2024-04-19	Z	ERF	19.65	20.136	19.65	19.93	0.105	3,370,444	4,973	17.59	21.76
2024-04-18	Z	ERF	20.12	20.24	19.82	19.83	-0.22	1,821,619	4,603	17.80	22.12
2024-04-17	Z	ERF	20.28	20.53	20.05	20.05	-0.31	1,737,072	3,894	18.80	21.82
2024-04-16	Z	ERF	20.37	20.51	20.11	20.36	-0.11	1,571,938	4,555	17.59	22.34
2024-04-15	Z	ERF	20.67	20.775	20.42	20.485	-0.185	2,102,186	5,223	18.00	22.57
2024-04-12	Z	ERF	20.79	20.965	20.57	20.67	0.01	2,811,988	7,025	19.60	22.74
2024-04-11	Z	ERF	20.71	20.76	20.45	20.66	0.03	2,425,462	7,969	17.84	22.57
2024-04-10	Z	ERF	20.27	20.72	20.27	20.63	0.30	2,130,084	6,143	20.61	22.43
2024-04-09	Z	ERF	20.41	20.46	20.20	20.33	0.005	2,225,637	6,716	17.84	22.29
2024-04-08	Z	ERF	20.35	20.52	20.23	20.33	-0.02	1,606,615	4,849	20.19	22.13
2024-04-05	Z	ERF	20.11	20.40	19.97	20.35	0.325	966,824	2,840	18.19	22.25
2024-04-04	Z	ERF	20.04	20.285	19.96	20.03	-0.13	2,555,995	6,257	19.98	20.20
2024-04-03	Z	ERF	19.89	20.18	19.815	20.16	0.33	3,029,615	7,747	18.02	21.97
2024-04-02	Z	ERF	19.70	19.93	19.69	19.84	0.22	4,225,331	8,118	18.17	21.54
2024-04-01	Z	ERF	19.73	19.74	19.46	19.62	-0.03	4,112,992	8,159	17.53	21.35
2024-03-29	Z	ERF	19.45	19.78	19.31	19.66	0.28	0	0	17.66	19.99
2024-03-28	Z	ERF	19.45	19.78	19.31	19.66	0.28	2,901,086	9,625	17.66	19.99
2024-03-27	Z	ERF	19.14	19.39	19.06	19.38	0.26	2,752,550	9,565	17.21	21.05
2024-03-26	Z	ERF	19.06	19.23	18.925	19.13	0.105	3,583,952	6,195	17.90	20.83
2024-03-25	Z	ERF	18.77	19.08	18.74	19.03	0.31	2,782,445	6,470	17.00	20.78
2024-03-22	Z	ERF	18.82	18.96	18.68	18.72	-0.22	2,006,395	5,758	17.08	20.73
2024-03-21	Z	ERF	18.90	19.00	18.7725	18.93	0.08	1,790,774	7,764	17.32	19.89
2024-03-20	Z	ERF	18.70	18.97	18.63	18.86	0.04	2,344,740	4,934	18.59	20.55
2024-03-19	Z	ERF	18.56	18.87	18.56	18.82	0.195	2,311,229	4,581	17.19	18.99
2024-03-18	Z	ERF	18.37	18.69	18.25	18.63	0.34	2,164,691	3,852	15.00	18.99
2024-03-15	Z	ERF	18.08	18.40	18.08	18.29	0.15	1,752,245	4,118	16.14	19.91
2024-03-14	Z	ERF	18.12	18.18	18.01	18.14	0.05	3,581,047	9,258	15.89	19.70
2024-03-13	Z	ERF	18.10	18.22	18.02	18.10	0.10	3,891,470	10,316	18.00	19.81
2024-03-12	Z	ERF	17.83	18.00	17.725	17.99	0.145	1,769,076	5,825	17.41	19.00
2024-03-11	Z	ERF	17.74	17.91	17.535	17.85	0.045	2,598,806	8,912	17.37	18.89
2024-03-08	Z	ERF	17.90	17.965	17.695	17.81	-0.10	2,596,302	7,372	15.89	19.43
2024-03-07	Z	ERF	17.80	18.03	17.795	17.91	0.0003	3,010,630	8,561	17.91	19.75
2024-03-06	Z	ERF	18.00	18.10	17.74	17.91	-0.005	2,762,659	6,653	15.89	19.48
2024-03-05	Z	ERF	17.59	18.09	17.56	17.92	0.28	5,464,274	13,597	15.84	19.75
2024-03-04	Z	ERF	17.80	17.90	17.63	17.64	-0.12	4,896,441	13,134	15.49	19.41
2024-03-01	Z	ERF	17.78	17.9175	17.73	17.78	0.115	5,354,677	11,990	16.15	19.33
2024-02-29	Z	ERF	17.81	17.92	17.62	17.73	0.07	3,851,592	11,964	16.17	19.40
2024-02-28	Z	ERF	17.79	17.94	17.645	17.67	-0.14	3,254,772	7,528	17.60	18.40
2024-02-27	Z	ERF	17.51	17.86	17.46	17.83	0.335	6,172,640	14,183	15.81	19.20
2024-02-26	Z	ERF	17.48	17.655	17.24	17.50	-0.09	6,107,974	13,004	15.73	19.14
2024-02-23	Z	ERF	17.61	17.77	17.39	17.59	-0.32	9,286,595	22,402	17.59	19.29
2024-02-22	Z	ERF	17.62	19.015	17.49	17.91	1.49	31,849,573	77,240	17.91	19.04
2024-02-21	Z	ERF	16.30	16.5495	16.22	16.42	0.26	1,897,767	5,336	17.70	18.01
2024-02-20	Z	ERF	16.27	16.32	16.00	16.17	-0.151	2,367,167	5,287	15.43	17.71
2024-02-19	Z	ERF	16.29	16.475	16.24	16.32	0.03	0	0	15.28	17.98
2024-02-16	Z	ERF	16.29	16.475	16.24	16.32	0.03	1,294,472	3,566	15.28	17.98
2024-02-15	Z	ERF	15.65	16.33	15.65	16.29	0.65	2,462,081	6,255	14.64	16.29
2024-02-14	Z	ERF	15.79	15.87	15.56	15.63	-0.04	2,158,941	5,678	15.00	17.29
2024-02-13	Z	ERF	15.85	15.89	15.55	15.68	-0.23	1,923,404	5,168	14.85	17.50
2024-02-12	Z	ERF	15.55	16.05	15.55	15.91	0.36	3,139,003	9,074	14.36	17.83
2024-02-09	Z	ERF	15.66	15.8299	15.48	15.55	0.06	5,372,677	13,533	14.23	15.89
2024-02-08	Z	ERF	14.38	15.77	14.36	15.50	1.18	16,945,768	29,002	14.36	15.75
2024-02-07	Z	ERF	14.14	14.33	14.05	14.33	0.22	2,125,067	4,238	12.87	15.73
2024-02-06	Z	ERF	13.95	14.155	13.89	14.11	0.24	1,554,139	3,540	12.48	15.35
2024-02-05	Z	ERF	13.57	13.91	13.46	13.87	0.21	2,926,932	5,722	12.33	15.49