ERFSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	81.65	83.07	80.20	82.06	82.06	-0.32%	3,601
Aug 10, 2026	82.24	82.36	79.63	82.33	82.33	-0.27%	965
Aug 7, 2026	82.78	83.17	80.32	82.55	82.55	1.68%	287
Aug 6, 2026	82.45	82.48	80.29	81.19	81.19	1.11%	10,116
Aug 5, 2026	80.54	82.34	79.57	80.30	80.30	-0.78%	2,840
Aug 4, 2026	80.97	80.97	77.69	80.93	80.93	1.86%	872
Aug 3, 2026	81.08	81.13	77.02	79.45	79.45	0.54%	2,012
Jul 31, 2026	80.25	80.34	77.68	79.03	79.03	1.58%	566
Jul 30, 2026	78.98	80.60	77.68	77.79	77.79	-3.08%	2,485
Jul 29, 2026	79.11	80.27	75.13	80.27	80.27	4.53%	465
Jul 28, 2026	78.31	79.02	74.46	76.79	76.79	-0.82%	1,148
Jul 27, 2026	77.24	78.02	73.43	77.43	77.43	4.99%	2,808
Jul 24, 2026	72.78	77.40	72.78	73.75	73.75	-0.37%	3,926
Jul 23, 2026	73.71	78.07	73.71	74.02	74.02	-8.13%	2,722
Jul 22, 2026	80.51	82.08	78.87	80.57	80.57	3.13%	1,172
Jul 21, 2026	80.48	81.47	77.47	78.13	78.13	-0.77%	2,550
Jul 20, 2026	82.55	82.55	78.25	78.73	78.73	-2.79%	3,013
Jul 17, 2026	82.13	82.13	78.16	80.99	80.99	4.36%	3,926
Jul 16, 2026	81.74	81.86	76.87	77.61	77.61	-0.08%	1,499
Jul 15, 2026	80.82	80.87	77.67	77.67	77.67	-1.48%	3,962
Jul 14, 2026	80.24	81.22	76.17	78.83	78.83	3.12%	13,592
Jul 13, 2026	81.16	81.16	76.45	76.45	76.45	-4.92%	9,007
Jul 10, 2026	81.07	81.44	77.27	80.40	80.40	0.21%	290
Jul 9, 2026	80.00	80.67	77.10	80.23	80.23	4.20%	623
Jul 8, 2026	74.71	78.21	74.71	77.00	77.00	-2.69%	1,384
Jul 7, 2026	80.53	81.08	78.57	79.12	79.12	-1.74%	20,995
Jul 6, 2026	77.16	80.53	76.54	80.53	80.53	3.85%	556
Jul 2, 2026	80.53	80.64	77.54	77.54	77.54	-2.40%	1,137
Jul 1, 2026	74.73	79.56	74.73	79.45	79.45	1.09%	1,737
Jun 30, 2026	78.04	80.76	76.90	78.59	78.59	2.76%	3,907
Jun 29, 2026	78.01	79.75	75.97	76.48	76.48	-4.12%	1,205
Jun 26, 2026	76.79	80.99	76.79	79.77	79.77	3.01%	306
Jun 25, 2026	79.66	79.99	75.14	77.44	77.44	1.85%	2,787
Jun 24, 2026	75.50	77.48	73.33	76.03	76.03	2.60%	1,786
Jun 23, 2026	75.43	75.77	72.12	74.10	74.10	5.05%	6,504
Jun 22, 2026	70.16	73.00	69.72	70.54	70.54	-2.71%	2,344
Jun 18, 2026	68.80	72.50	68.80	72.50	72.50	2.18%	2,262
Jun 17, 2026	73.31	73.31	70.00	70.95	70.95	-0.35%	586
Jun 16, 2026	72.31	75.00	71.19	71.20	71.20	-2.14%	7,833
Jun 15, 2026	72.92	75.87	71.75	72.76	72.76	1.44%	7,792
Jun 12, 2026	72.56	76.48	71.73	71.73	71.73	-6.52%	2,785
Jun 11, 2026	77.88	77.88	72.69	76.73	76.73	2.01%	6,607
Jun 10, 2026	77.42	77.82	73.40	75.22	75.22	3.39%	1,319
Jun 9, 2026	75.19	77.36	72.75	72.75	72.75	0.21%	111
Jun 8, 2026	76.35	77.35	72.10	72.60	72.60	-4.46%	3,889
Jun 5, 2026	74.55	76.79	72.88	75.99	75.99	-1.60%	1,080
Jun 4, 2026	72.83	78.19	72.83	77.22	77.22	6.55%	1,904
Jun 3, 2026	71.51	73.87	69.95	72.48	72.48	5.35%	1,564
Jun 2, 2026	72.91	73.29	68.80	68.80	68.80	-2.78%	731
Jun 1, 2026	71.31	74.81	69.82	70.77	70.77	-2.53%	2,172