Canada markets open in 1 hour 37 minutes

Enerplus Corporation (ERF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.83-0.22 (-1.10%)
At close: 04:00PM EDT
19.87 +0.04 (+0.20%)
After hours: 06:11PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202420.1220.2419.8219.8319.831,821,600
Apr 17, 202420.2820.5320.0520.0520.051,737,100
Apr 16, 202420.3720.5120.1120.3620.361,571,900
Apr 15, 202420.6020.7820.4220.4720.472,102,200
Apr 12, 202420.7920.9720.5720.6720.672,811,900
Apr 11, 202420.7120.7620.4520.6620.662,425,500
Apr 10, 202420.2720.7220.2720.6320.632,130,100
Apr 09, 202420.4120.4620.2020.3320.332,225,600
Apr 08, 202420.3520.5220.2320.3320.331,606,600
Apr 05, 202420.1120.4019.9720.3520.35966,800
Apr 04, 202420.0420.2919.9620.0320.032,556,000
Apr 03, 202419.8920.1819.8220.1620.163,029,600
Apr 02, 202419.7019.9319.6919.8419.844,225,300
Apr 01, 202419.7319.7419.4619.6219.624,113,000
Mar 28, 202419.4519.7819.3119.6619.662,901,100
Mar 27, 202419.1419.3919.0619.3819.382,752,600
Mar 26, 202419.0619.2318.9319.1319.133,584,000
Mar 25, 202418.7719.0818.7419.0319.032,782,400
Mar 22, 202418.8218.9618.6818.7218.722,006,400
Mar 21, 202418.9019.0018.7718.9318.931,790,800
Mar 20, 202418.7018.9718.6318.8618.862,344,700
Mar 19, 202418.5618.8718.5618.8218.822,311,200
Mar 18, 202418.3718.6918.2518.6318.632,164,700
Mar 15, 202418.0818.4018.0818.2918.291,752,200
Mar 14, 202418.1218.1818.0118.1418.143,581,000
Mar 13, 202418.1018.2218.0218.1018.103,891,400
Mar 12, 202417.8318.0017.7317.9917.991,769,100
Mar 11, 202417.7417.9117.5417.8517.852,598,800
Mar 08, 202417.9017.9717.7017.8117.812,596,300
Mar 07, 202417.8018.0317.8017.9117.913,010,600
Mar 06, 202418.0018.1017.7417.9117.912,763,200
Mar 05, 202417.5918.0917.5617.9217.925,464,300
Mar 04, 202417.8017.9017.6317.6417.644,896,400
Mar 01, 202417.7817.9217.7217.7717.775,354,700
Mar 01, 20240.065 Dividend
Feb 29, 202417.8117.9217.6217.7317.663,851,600
Feb 28, 202417.7917.9417.6517.6717.613,254,800
Feb 27, 202417.5117.8617.4617.8317.766,172,600
Feb 26, 202417.4817.6617.2417.5017.446,108,000
Feb 23, 202417.6117.7717.3917.5917.539,286,600
Feb 22, 202417.6219.0217.4917.9117.8431,849,700
Feb 21, 202416.3016.5516.2216.4216.361,924,800
Feb 20, 202416.2716.3216.0016.1716.112,367,100
Feb 16, 202416.2916.4816.2416.3216.261,294,500
Feb 15, 202415.6516.3315.6516.2916.232,462,100
Feb 14, 202415.7915.8715.5615.6315.572,158,900
Feb 13, 202415.8515.8915.5515.6815.621,923,400
Feb 12, 202415.5516.0515.5515.9115.853,138,900
Feb 09, 202415.6615.8315.4815.5515.495,372,600
Feb 08, 202414.3815.7714.3615.5015.4416,947,900
Feb 07, 202414.1414.3314.0514.3314.282,125,000
Feb 06, 202413.9514.1613.8914.1114.061,554,100
Feb 05, 202413.5713.9113.4613.8713.822,927,000
Feb 02, 202414.0514.1013.6613.6613.612,491,100
Feb 01, 202414.6014.7214.0614.1814.131,689,300
Jan 31, 202414.7414.7814.4814.5214.471,262,000
Jan 30, 202414.3314.7414.2914.7314.68948,800
Jan 29, 202414.5814.6014.3114.4914.44812,600
Jan 26, 202414.4414.6514.1714.6014.552,378,100
Jan 25, 202414.3514.5614.2714.4014.351,559,200
Jan 24, 202414.1914.3414.1514.2914.24777,800
Jan 23, 202413.9114.1413.8814.1114.06877,200
Jan 22, 202413.8014.0513.7313.9413.89724,400
Jan 19, 202413.8113.9413.7813.8413.79949,100
Jan 18, 202413.9613.9613.7313.8313.781,005,500
Jan 17, 202413.9014.0313.8613.9113.861,450,100
Jan 16, 202414.5614.6014.0714.1614.111,258,200
Jan 12, 202414.9215.0314.5514.6214.57757,700
Jan 11, 202414.4414.6514.3314.6114.561,128,600
Jan 10, 202414.6814.7014.3514.4214.37799,800
Jan 09, 202414.7614.7614.4114.6414.591,894,100
Jan 08, 202414.6214.7414.3814.7414.691,850,500
Jan 05, 202415.1315.1614.8614.9214.871,578,300
Jan 04, 202415.5715.5915.0015.0214.961,037,000
Jan 03, 202415.3415.5715.1815.4415.38974,200
Jan 02, 202415.3715.5115.1915.2715.211,377,400
Dec 29, 202315.3315.4415.2515.3415.281,426,700
Dec 28, 202315.5315.6315.3015.3115.251,563,700
Dec 27, 202315.8015.8915.5915.6215.56895,900
Dec 26, 202315.6115.9615.5915.8415.781,157,400
Dec 22, 202315.5115.6415.3815.4815.421,094,400
Dec 21, 202315.2715.4515.1615.4515.391,336,300
Dec 20, 202315.3315.6915.1815.1915.131,646,100
Dec 19, 202315.2015.3515.0115.3115.251,514,300
Dec 18, 202315.0915.3115.0015.0915.031,275,800
Dec 15, 202315.0215.1114.6714.7814.731,477,600
Dec 14, 202314.8515.1614.8215.0514.991,899,000
Dec 13, 202314.5214.7014.2514.6514.603,731,800
Dec 12, 202314.7314.7314.2914.4614.412,139,900
Dec 11, 202315.0015.0214.7814.8614.811,211,700
Dec 08, 202314.9115.2614.9115.0014.951,161,500
Dec 07, 202314.9115.0214.7314.8314.781,166,000
Dec 06, 202315.1515.2814.7614.7714.722,210,300
Dec 05, 202315.6215.6815.2515.2615.201,359,200
Dec 04, 202315.8615.8615.5815.6115.551,063,400
Dec 01, 202315.9016.1815.8215.9515.891,050,200
Nov 30, 202315.9516.2915.7515.8615.80999,800
Nov 29, 202315.8715.9815.6415.8015.741,171,800
Nov 29, 20230.06 Dividend
Nov 28, 202315.8516.0315.7515.8315.71889,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...