ERFSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	69.43	74.63	69.18	74.63	74.63	5.14%	2,693
Mar 26, 2026	70.26	74.55	68.85	70.98	70.98	-4.08%	13,188
Mar 25, 2026	71.88	74.32	69.11	74.00	74.00	4.09%	3,434
Mar 24, 2026	72.03	72.84	69.12	71.10	71.10	-3.15%	900
Mar 23, 2026	74.04	74.04	69.10	73.41	73.41	1.09%	1,322
Mar 20, 2026	73.88	73.88	68.17	72.62	72.62	0.70%	12,047
Mar 19, 2026	69.57	72.43	69.00	72.11	72.11	4.22%	3,199
Mar 18, 2026	70.79	74.00	69.19	69.19	69.19	-5.90%	3,783
Mar 17, 2026	70.24	73.56	70.19	73.53	73.53	1.93%	9,187
Mar 16, 2026	71.50	72.65	69.01	72.14	72.14	0.90%	4,008
Mar 13, 2026	69.80	72.29	67.58	71.50	71.50	-0.15%	2,053
Mar 12, 2026	72.72	73.92	69.72	71.61	71.61	-4.38%	3,371
Mar 11, 2026	71.91	75.78	71.28	74.89	74.89	0.08%	1,001
Mar 10, 2026	74.92	76.26	71.35	74.83	74.83	1.81%	1,328
Mar 9, 2026	75.53	75.53	73.38	73.50	73.50	-5.44%	4,573
Mar 6, 2026	77.69	77.74	73.77	77.73	77.73	-1.27%	3,957
Mar 5, 2026	77.13	79.36	73.88	78.73	78.73	3.04%	40,580
Mar 4, 2026	78.97	80.24	75.63	76.41	76.41	-0.75%	981
Mar 3, 2026	77.99	78.43	75.41	76.99	76.99	-1.19%	3,008
Mar 2, 2026	80.90	82.06	77.16	77.92	77.92	-4.70%	7,177
Feb 27, 2026	80.31	83.44	79.02	81.76	81.76	2.12%	1,580
Feb 26, 2026	82.22	82.64	77.09	80.07	80.07	2.69%	4,586
Feb 25, 2026	78.18	81.99	77.44	77.97	77.97	2.12%	816
Feb 24, 2026	80.47	80.50	76.26	76.35	76.35	-4.24%	1,040
Feb 23, 2026	80.21	80.31	76.27	79.73	79.73	-	12,715
Feb 20, 2026	77.74	80.99	77.40	79.73	79.73	-2.72%	1,035
Feb 19, 2026	80.60	81.96	77.88	81.96	81.96	1.60%	4,683
Feb 18, 2026	79.40	81.64	76.78	80.67	80.67	0.99%	1,138
Feb 17, 2026	79.78	79.88	76.61	79.88	79.88	0.72%	5,668
Feb 13, 2026	79.41	79.46	76.78	79.31	79.31	5.88%	3,065
Feb 12, 2026	75.50	78.31	74.91	74.91	74.91	-5.50%	9,486
Feb 11, 2026	80.27	80.27	77.15	79.26	79.26	-3.05%	920
Feb 10, 2026	78.90	82.74	78.90	81.75	81.75	0.12%	1,030
Feb 9, 2026	82.96	82.96	78.32	81.66	81.66	3.37%	1,894
Feb 6, 2026	82.21	82.94	78.50	78.99	78.99	-4.01%	586
Feb 5, 2026	77.95	82.45	77.95	82.29	82.29	0.77%	3,791
Feb 4, 2026	82.04	82.60	79.50	81.66	81.66	3.42%	1,202
Feb 3, 2026	81.28	82.87	78.00	78.97	78.97	-1.97%	32,876
Feb 2, 2026	79.81	82.53	79.81	80.55	80.55	-2.14%	1,157
Jan 30, 2026	78.39	83.32	78.39	82.31	82.31	1.55%	2,044
Jan 29, 2026	83.47	83.47	76.71	81.05	81.05	-2.35%	4,394
Jan 28, 2026	84.61	86.20	83.00	83.00	83.00	-3.23%	2,541
Jan 27, 2026	85.56	85.77	83.64	85.77	85.77	3.70%	905
Jan 26, 2026	85.23	85.33	82.36	82.71	82.71	-2.89%	6,231
Jan 23, 2026	84.36	85.98	81.74	85.17	85.17	1.73%	945
Jan 22, 2026	84.58	85.22	82.09	83.73	83.73	3.75%	1,233
Jan 21, 2026	83.87	84.68	80.28	80.70	80.70	-3.66%	6,244
Jan 20, 2026	79.87	85.06	79.87	83.77	83.77	-1.70%	2,714
Jan 16, 2026	85.63	86.20	81.84	85.22	85.22	1.58%	2,869
Jan 15, 2026	84.00	85.70	81.93	83.89	83.89	-	62,373