STOCKS SURGE AT OPEN AFTER S&P 500 HITS 2022 LOW

Morgan Stanley expects acceleration in downward earnings revisions ahead to push stocks lower

Enerplus Corporation (ERF)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

12.62

+0.11

(+0.88%)

As of 10:00AM EDT. Market open.

Time Period:

Sept 27, 2021 - Sept 27, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2022	12.71	12.83	12.44	12.62	12.62	363,753
Sept 26, 2022	13.16	13.33	12.39	12.51	12.51	2,854,600
Sept 23, 2022	13.84	13.86	13.22	13.35	13.35	2,596,000
Sept 22, 2022	15.27	15.45	14.54	14.55	14.55	1,216,100
Sept 21, 2022	15.78	15.93	14.96	14.96	14.96	1,169,700
Sept 20, 2022	15.52	15.58	15.04	15.48	15.48	1,782,200
Sept 19, 2022	14.75	15.68	14.75	15.62	15.62	1,466,400
Sept 16, 2022	15.56	15.62	14.95	15.42	15.42	1,503,600
Sept 15, 2022	15.59	15.99	15.47	15.68	15.68	1,061,500
Sept 14, 2022	15.64	16.19	15.64	16.04	16.04	1,413,700
Sept 13, 2022	15.27	15.77	15.24	15.36	15.36	1,434,900
Sept 12, 2022	15.57	15.69	15.37	15.55	15.55	1,897,700
Sept 09, 2022	15.19	15.42	15.12	15.27	15.27	932,300
Sept 08, 2022	14.52	14.78	14.33	14.73	14.73	1,611,000
Sept 07, 2022	14.73	14.74	14.22	14.37	14.37	1,723,800
Sept 06, 2022	15.72	15.87	15.12	15.19	15.19	1,627,300
Sept 02, 2022	15.56	15.74	15.33	15.55	15.55	1,499,400
Sept 01, 2022	15.19	15.20	14.73	15.02	15.02	1,836,600
Aug 31, 2022	14.87	15.70	14.76	15.41	15.41	1,543,600
Aug 30, 2022	15.90	15.95	15.16	15.32	15.32	1,520,700
Aug 30, 2022	0.05 Dividend
Aug 29, 2022	15.74	16.48	15.67	16.29	16.24	1,431,700
Aug 26, 2022	15.83	16.10	15.64	15.75	15.70	1,441,700
Aug 25, 2022	16.02	16.15	15.61	15.81	15.76	1,323,200
Aug 24, 2022	15.48	15.89	15.39	15.85	15.80	1,416,300
Aug 23, 2022	15.17	15.93	15.13	15.44	15.39	2,274,300
Aug 22, 2022	14.56	14.85	14.31	14.81	14.76	2,580,500
Aug 19, 2022	14.58	14.86	14.48	14.76	14.71	1,528,100
Aug 18, 2022	14.74	14.91	14.62	14.81	14.76	1,846,200
Aug 17, 2022	14.01	14.65	14.00	14.39	14.35	1,882,200
Aug 16, 2022	14.46	14.71	13.96	14.04	14.00	1,446,000
Aug 15, 2022	13.82	14.29	13.39	14.27	14.23	1,984,300
Aug 12, 2022	14.01	14.64	13.80	14.58	14.54	2,679,400
Aug 11, 2022	13.82	14.35	13.79	14.19	14.15	1,298,600
Aug 10, 2022	13.37	13.64	13.07	13.56	13.52	1,294,200
Aug 09, 2022	13.57	13.75	13.13	13.39	13.35	2,099,000
Aug 08, 2022	13.07	13.47	13.00	13.32	13.28	1,935,300
Aug 05, 2022	12.09	13.38	12.09	13.14	13.10	4,263,800
Aug 04, 2022	12.72	12.81	12.04	12.15	12.11	3,542,900
Aug 03, 2022	13.90	13.90	12.68	12.87	12.83	1,976,400
Aug 02, 2022	13.42	13.72	13.26	13.65	13.61	1,900,100
Aug 01, 2022	13.60	13.77	13.30	13.49	13.45	1,385,600
Jul 29, 2022	13.97	14.11	13.78	13.96	13.92	1,985,500
Jul 28, 2022	13.60	13.84	13.25	13.72	13.68	1,396,900
Jul 27, 2022	13.16	13.45	13.00	13.39	13.35	1,357,000
Jul 26, 2022	13.36	13.55	12.86	13.05	13.01	1,950,000
Jul 25, 2022	12.76	13.23	12.63	13.19	13.15	1,458,200
Jul 22, 2022	12.87	13.09	12.42	12.50	12.46	1,368,900
Jul 21, 2022	12.66	12.95	12.46	12.94	12.90	1,381,200
Jul 20, 2022	13.14	13.38	12.80	13.34	13.30	1,432,100
Jul 19, 2022	12.58	13.33	12.53	13.28	13.24	2,048,300
Jul 18, 2022	12.51	12.97	12.49	12.73	12.69	2,045,900
Jul 15, 2022	11.97	12.11	11.75	12.06	12.02	2,380,200
Jul 14, 2022	11.45	11.75	11.00	11.71	11.67	3,426,400
Jul 13, 2022	11.79	12.38	11.79	12.07	12.03	2,414,500
Jul 12, 2022	12.01	12.21	11.76	12.03	11.99	2,247,500
Jul 11, 2022	12.57	12.77	12.33	12.61	12.57	1,932,100
Jul 08, 2022	13.11	13.19	12.69	12.81	12.77	1,648,400
Jul 07, 2022	12.47	13.13	12.42	12.93	12.89	2,665,500
Jul 06, 2022	12.27	12.67	11.31	11.93	11.89	4,337,600
Jul 05, 2022	13.09	13.12	12.03	12.51	12.47	3,676,500
Jul 01, 2022	13.45	13.57	12.87	13.33	13.29	2,339,500
Jun 30, 2022	13.46	13.70	12.86	13.23	13.19	3,152,300
Jun 29, 2022	15.04	15.07	13.83	13.86	13.82	2,530,400
Jun 28, 2022	14.29	14.67	13.94	14.62	14.58	2,492,900
Jun 27, 2022	13.28	13.86	13.06	13.80	13.76	2,429,400
Jun 24, 2022	12.78	13.43	12.60	12.95	12.91	3,006,100
Jun 23, 2022	14.07	14.12	12.46	12.52	12.48	3,809,400
Jun 22, 2022	13.32	14.31	13.30	13.85	13.81	2,615,500
Jun 21, 2022	14.68	15.10	14.59	15.02	14.97	2,496,400
Jun 17, 2022	15.31	15.42	13.89	14.08	14.04	4,475,400
Jun 16, 2022	15.87	16.08	15.25	15.40	15.35	2,726,600
Jun 15, 2022	16.37	16.78	15.95	16.50	16.45	2,620,800
Jun 14, 2022	17.23	17.40	16.07	16.45	16.40	2,992,000
Jun 13, 2022	16.79	17.19	15.94	16.76	16.71	3,585,900
Jun 10, 2022	17.52	17.92	17.22	17.61	17.56	2,862,200
Jun 09, 2022	17.84	18.22	17.51	17.82	17.77	2,684,700
Jun 08, 2022	17.76	18.58	17.73	18.04	17.98	4,227,200
Jun 07, 2022	16.76	17.68	16.59	17.51	17.46	2,600,700
Jun 06, 2022	16.28	16.87	16.22	16.86	16.81	3,507,700
Jun 03, 2022	15.44	16.16	15.43	16.04	15.99	2,742,600
Jun 02, 2022	14.95	15.67	14.88	15.43	15.38	2,856,900
Jun 01, 2022	15.12	15.33	14.82	15.17	15.12	2,768,200
May 31, 2022	15.32	15.50	14.60	14.84	14.79	3,039,300
May 27, 2022	14.60	14.99	14.46	14.99	14.94	2,092,200
May 26, 2022	14.36	14.83	14.33	14.59	14.55	2,894,000
May 26, 2022	0.043 Dividend
May 25, 2022	13.35	14.23	13.35	14.19	14.10	3,156,600
May 24, 2022	12.90	13.37	12.80	13.34	13.26	3,253,100
May 23, 2022	12.82	13.17	12.67	13.09	13.01	1,508,800
May 20, 2022	12.70	12.93	12.34	12.66	12.58	1,730,800
May 19, 2022	12.32	12.85	12.25	12.57	12.49	2,340,400
May 18, 2022	13.09	13.20	12.39	12.58	12.50	2,102,200
May 17, 2022	13.07	13.22	12.95	13.02	12.94	2,145,000
May 16, 2022	12.46	13.08	12.45	12.87	12.79	2,276,700
May 13, 2022	12.02	12.59	12.01	12.47	12.39	2,135,000
May 12, 2022	12.00	12.05	11.51	11.76	11.69	2,893,500
May 11, 2022	11.89	12.52	11.78	12.04	11.97	3,554,200
May 10, 2022	11.69	12.07	11.25	11.59	11.52	3,026,600
May 09, 2022	12.76	12.76	11.47	11.51	11.44	3,148,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,440.23+113.19(+0.62%)

S&P 5003,689.42+34.38(+0.94%)

DOW29,474.16+213.35(+0.73%)

CAD/USD0.7293+0.0012(+0.16%)

CRUDE OIL77.77+1.06(+1.38%)

BTC-CAD27,658.80+1,253.81(+4.75%)

STOCKS SURGE AT OPEN AFTER S&P 500 HITS 2022 LOW

Enerplus Corporation (ERF)

S&P/TSX
18,440.23
+113.19(+0.62%)

S&P 500
3,689.42
+34.38(+0.94%)

DOW
29,474.16
+213.35(+0.73%)

CAD/USD
0.7293
+0.0012(+0.16%)

CRUDE OIL
77.77
+1.06(+1.38%)

BTC-CAD
27,658.80
+1,253.81(+4.75%)