Canada markets close in 5 hours 59 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202212.7112.8312.4412.6212.62363,753
Sept 26, 202213.1613.3312.3912.5112.512,854,600
Sept 23, 202213.8413.8613.2213.3513.352,596,000
Sept 22, 202215.2715.4514.5414.5514.551,216,100
Sept 21, 202215.7815.9314.9614.9614.961,169,700
Sept 20, 202215.5215.5815.0415.4815.481,782,200
Sept 19, 202214.7515.6814.7515.6215.621,466,400
Sept 16, 202215.5615.6214.9515.4215.421,503,600
Sept 15, 202215.5915.9915.4715.6815.681,061,500
Sept 14, 202215.6416.1915.6416.0416.041,413,700
Sept 13, 202215.2715.7715.2415.3615.361,434,900
Sept 12, 202215.5715.6915.3715.5515.551,897,700
Sept 09, 202215.1915.4215.1215.2715.27932,300
Sept 08, 202214.5214.7814.3314.7314.731,611,000
Sept 07, 202214.7314.7414.2214.3714.371,723,800
Sept 06, 202215.7215.8715.1215.1915.191,627,300
Sept 02, 202215.5615.7415.3315.5515.551,499,400
Sept 01, 202215.1915.2014.7315.0215.021,836,600
Aug 31, 202214.8715.7014.7615.4115.411,543,600
Aug 30, 202215.9015.9515.1615.3215.321,520,700
Aug 30, 20220.05 Dividend
Aug 29, 202215.7416.4815.6716.2916.241,431,700
Aug 26, 202215.8316.1015.6415.7515.701,441,700
Aug 25, 202216.0216.1515.6115.8115.761,323,200
Aug 24, 202215.4815.8915.3915.8515.801,416,300
Aug 23, 202215.1715.9315.1315.4415.392,274,300
Aug 22, 202214.5614.8514.3114.8114.762,580,500
Aug 19, 202214.5814.8614.4814.7614.711,528,100
Aug 18, 202214.7414.9114.6214.8114.761,846,200
Aug 17, 202214.0114.6514.0014.3914.351,882,200
Aug 16, 202214.4614.7113.9614.0414.001,446,000
Aug 15, 202213.8214.2913.3914.2714.231,984,300
Aug 12, 202214.0114.6413.8014.5814.542,679,400
Aug 11, 202213.8214.3513.7914.1914.151,298,600
Aug 10, 202213.3713.6413.0713.5613.521,294,200
Aug 09, 202213.5713.7513.1313.3913.352,099,000
Aug 08, 202213.0713.4713.0013.3213.281,935,300
Aug 05, 202212.0913.3812.0913.1413.104,263,800
Aug 04, 202212.7212.8112.0412.1512.113,542,900
Aug 03, 202213.9013.9012.6812.8712.831,976,400
Aug 02, 202213.4213.7213.2613.6513.611,900,100
Aug 01, 202213.6013.7713.3013.4913.451,385,600
Jul 29, 202213.9714.1113.7813.9613.921,985,500
Jul 28, 202213.6013.8413.2513.7213.681,396,900
Jul 27, 202213.1613.4513.0013.3913.351,357,000
Jul 26, 202213.3613.5512.8613.0513.011,950,000
Jul 25, 202212.7613.2312.6313.1913.151,458,200
Jul 22, 202212.8713.0912.4212.5012.461,368,900
Jul 21, 202212.6612.9512.4612.9412.901,381,200
Jul 20, 202213.1413.3812.8013.3413.301,432,100
Jul 19, 202212.5813.3312.5313.2813.242,048,300
Jul 18, 202212.5112.9712.4912.7312.692,045,900
Jul 15, 202211.9712.1111.7512.0612.022,380,200
Jul 14, 202211.4511.7511.0011.7111.673,426,400
Jul 13, 202211.7912.3811.7912.0712.032,414,500
Jul 12, 202212.0112.2111.7612.0311.992,247,500
Jul 11, 202212.5712.7712.3312.6112.571,932,100
Jul 08, 202213.1113.1912.6912.8112.771,648,400
Jul 07, 202212.4713.1312.4212.9312.892,665,500
Jul 06, 202212.2712.6711.3111.9311.894,337,600
Jul 05, 202213.0913.1212.0312.5112.473,676,500
Jul 01, 202213.4513.5712.8713.3313.292,339,500
Jun 30, 202213.4613.7012.8613.2313.193,152,300
Jun 29, 202215.0415.0713.8313.8613.822,530,400
Jun 28, 202214.2914.6713.9414.6214.582,492,900
Jun 27, 202213.2813.8613.0613.8013.762,429,400
Jun 24, 202212.7813.4312.6012.9512.913,006,100
Jun 23, 202214.0714.1212.4612.5212.483,809,400
Jun 22, 202213.3214.3113.3013.8513.812,615,500
Jun 21, 202214.6815.1014.5915.0214.972,496,400
Jun 17, 202215.3115.4213.8914.0814.044,475,400
Jun 16, 202215.8716.0815.2515.4015.352,726,600
Jun 15, 202216.3716.7815.9516.5016.452,620,800
Jun 14, 202217.2317.4016.0716.4516.402,992,000
Jun 13, 202216.7917.1915.9416.7616.713,585,900
Jun 10, 202217.5217.9217.2217.6117.562,862,200
Jun 09, 202217.8418.2217.5117.8217.772,684,700
Jun 08, 202217.7618.5817.7318.0417.984,227,200
Jun 07, 202216.7617.6816.5917.5117.462,600,700
Jun 06, 202216.2816.8716.2216.8616.813,507,700
Jun 03, 202215.4416.1615.4316.0415.992,742,600
Jun 02, 202214.9515.6714.8815.4315.382,856,900
Jun 01, 202215.1215.3314.8215.1715.122,768,200
May 31, 202215.3215.5014.6014.8414.793,039,300
May 27, 202214.6014.9914.4614.9914.942,092,200
May 26, 202214.3614.8314.3314.5914.552,894,000
May 26, 20220.043 Dividend
May 25, 202213.3514.2313.3514.1914.103,156,600
May 24, 202212.9013.3712.8013.3413.263,253,100
May 23, 202212.8213.1712.6713.0913.011,508,800
May 20, 202212.7012.9312.3412.6612.581,730,800
May 19, 202212.3212.8512.2512.5712.492,340,400
May 18, 202213.0913.2012.3912.5812.502,102,200
May 17, 202213.0713.2212.9513.0212.942,145,000
May 16, 202212.4613.0812.4512.8712.792,276,700
May 13, 202212.0212.5912.0112.4712.392,135,000
May 12, 202212.0012.0511.5111.7611.692,893,500
May 11, 202211.8912.5211.7812.0411.973,554,200
May 10, 202211.6912.0711.2511.5911.523,026,600
May 09, 202212.7612.7611.4711.5111.443,148,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...