ERF Historical Prices | Enerplus Corporation Common Sto Stock

TSX

0.64% TSX Ventures 0.00%

Enerplus Corporation (ERF)

-NYSE

15.37 Jun 18, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 27, 2012	23.21	23.21	23.03	23.07	723,000	20.73
Mar 26, 2012	23.29	23.36	23.08	23.21	703,200	20.86
Mar 23, 2012	22.81	23.13	22.72	23.06	780,900	20.73
Mar 22, 2012	23.05	23.10	22.66	22.81	1,664,800	20.50
Mar 21, 2012	23.34	23.34	23.13	23.23	891,000	20.88
Mar 20, 2012	23.57	23.62	23.16	23.24	1,298,500	20.89
Mar 19, 2012	23.78	23.84	23.48	23.71	936,100	21.31
Mar 16, 2012	23.52	23.77	23.46	23.75	895,700	21.35
Mar 15, 2012	23.29	23.58	23.12	23.50	760,400	21.12
Mar 14, 2012	23.56	23.70	23.14	23.23	1,011,100	20.88
Mar 13, 2012	23.36	23.60	23.25	23.59	876,900	21.20
Mar 12, 2012	23.85	23.90	23.31	23.36	1,548,300	21.00
Mar 9, 2012	23.35	23.75	23.31	23.70	1,113,000	21.30
Mar 8, 2012	23.22	23.38	23.13	23.35	810,400	20.99
Mar 7, 2012	23.37	23.37	22.98	23.07	1,395,800	20.73
2012-03-07	0.18 Dividend
Mar 6, 2012	23.62	23.77	23.15	23.35	2,016,700	20.82
Mar 5, 2012	24.09	24.11	23.75	23.86	1,412,200	21.28
Mar 2, 2012	24.40	24.41	24.04	24.09	948,700	21.48
Mar 1, 2012	24.26	24.44	24.17	24.38	1,442,800	21.74
Feb 29, 2012	24.09	24.22	23.87	24.00	1,122,700	21.40
Feb 28, 2012	23.90	24.03	23.71	23.96	995,100	21.37
Feb 27, 2012	23.77	23.93	23.72	23.83	1,257,700	21.25
Feb 24, 2012	24.58	24.66	23.77	23.96	2,502,600	21.37
Feb 23, 2012	24.61	24.70	24.47	24.64	1,027,800	21.98
Feb 22, 2012	24.30	24.59	24.30	24.41	1,375,500	21.77
Feb 21, 2012	24.39	24.55	24.28	24.38	1,356,200	21.74
Feb 17, 2012	24.21	24.34	24.01	24.20	912,600	21.58
Feb 16, 2012	23.75	24.18	23.72	24.04	1,260,900	21.44
Feb 15, 2012	23.69	23.85	23.59	23.72	1,031,200	21.15
Feb 14, 2012	23.53	23.60	23.40	23.56	672,400	21.01
Feb 13, 2012	23.60	23.69	23.35	23.50	892,200	20.96
Feb 10, 2012	23.51	23.57	23.28	23.45	1,131,200	20.91
Feb 9, 2012	24.00	24.00	23.58	23.60	1,175,300	21.05
Feb 8, 2012	23.94	24.04	23.72	23.96	1,186,800	21.37
2012-02-08	0.18 Dividend
Feb 7, 2012	24.00	24.22	23.83	24.21	1,100,400	21.43
Feb 6, 2012	24.19	24.19	23.83	23.94	1,519,000	21.19
Feb 3, 2012	24.07	24.30	24.01	24.22	1,088,400	21.44
Feb 2, 2012	23.83	24.10	23.80	24.04	995,700	21.28
Feb 1, 2012	24.01	24.05	23.74	23.83	1,076,000	21.09
Jan 31, 2012	23.95	24.09	23.55	23.82	1,160,200	21.09
Jan 30, 2012	23.50	23.84	23.49	23.78	906,000	21.05
Jan 27, 2012	23.48	23.82	23.45	23.67	1,130,600	20.95
Jan 26, 2012	23.99	24.00	23.36	23.43	1,127,900	20.74
Jan 25, 2012	23.38	23.84	23.20	23.80	1,271,800	21.07
Jan 24, 2012	23.30	23.46	23.14	23.39	1,173,400	20.71
Jan 23, 2012	23.26	23.39	23.24	23.36	1,725,400	20.68
Jan 20, 2012	23.12	23.17	23.07	23.14	1,291,900	20.48
Jan 19, 2012	23.22	23.27	23.15	23.15	2,209,800	20.49
Jan 18, 2012	22.95	23.15	22.85	23.14	3,861,700	20.48
Jan 17, 2012	24.62	24.84	23.38	23.68	3,139,500	20.96
Jan 13, 2012	24.09	24.60	23.96	24.53	1,093,100	21.71
Jan 12, 2012	24.91	24.97	24.18	24.22	1,572,800	21.44
Jan 11, 2012	25.39	25.41	24.77	24.89	994,100	22.03
Jan 10, 2012	25.74	25.90	25.45	25.50	701,600	22.57
Jan 9, 2012	25.44	25.55	25.07	25.34	890,400	22.43
Jan 6, 2012	26.07	26.07	25.37	25.48	1,059,400	22.56
2012-01-06	0.177 Dividend
Jan 5, 2012	26.41	26.49	26.01	26.18	909,300	23.02
Jan 4, 2012	26.24	26.54	26.12	26.50	1,057,600	23.30
Jan 3, 2012	25.88	26.29	25.79	26.21	1,006,800	23.04
Dec 30, 2011	24.97	25.39	24.97	25.32	734,800	22.26
Dec 29, 2011	24.86	25.09	24.75	25.05	791,200	22.02
Dec 28, 2011	25.41	25.43	24.75	24.81	834,600	21.81
Dec 27, 2011	25.32	25.45	25.20	25.31	483,200	22.25
Dec 23, 2011	25.29	25.49	25.29	25.46	796,600	22.39
Dec 22, 2011	24.68	25.32	24.60	25.26	911,100	22.21
Dec 21, 2011	24.09	24.63	24.00	24.58	1,145,300	21.61
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On ERF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Enerplus Corporation (ERF)