ERF - Enerplus Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202314.6114.6914.4214.6914.69931,700
May 25, 202314.5014.5714.2914.5214.521,658,400
May 24, 202314.8915.0114.6314.7214.72953,800
May 23, 202314.9314.9814.7414.8314.831,282,600
May 22, 202314.7015.1214.6814.8814.881,539,200
May 19, 202314.7414.8514.6214.7514.751,392,400
May 18, 202314.2114.5014.1014.5014.50972,900
May 17, 202314.1914.3613.8914.3614.361,137,300
May 16, 202314.2214.3613.9713.9813.98705,900
May 15, 202314.2014.3914.0914.2414.24768,300
May 12, 202314.1814.2513.9314.0514.05705,700
May 11, 202314.1214.2513.9014.0714.07574,500
May 10, 202314.6614.7514.1414.3414.341,033,600
May 09, 202314.6214.8214.5014.6414.64855,800
May 08, 202314.9815.1014.7114.7414.741,045,200
May 05, 202314.4114.7714.3714.6114.611,237,700
May 04, 202314.0314.1213.7413.9313.931,350,100
May 03, 202313.8314.2113.7313.9413.941,193,700
May 02, 202314.5514.6114.0314.1014.101,136,200
May 01, 202314.7615.1114.7114.8314.83692,600
Apr 28, 202314.3915.0314.2414.9614.961,144,700
Apr 27, 202314.4114.7714.3114.4114.41927,800
Apr 26, 202314.5014.7114.3014.3814.38995,100
Apr 25, 202314.8214.9314.4914.5514.551,284,900
Apr 24, 202314.6715.2014.6715.1415.14940,500
Apr 21, 202314.6314.8214.5314.6914.691,071,600
Apr 20, 202314.6814.8114.5214.6414.641,419,900
Apr 19, 202314.7114.7914.4314.6914.691,564,200
Apr 18, 202315.1515.1614.8714.9514.951,734,500
Apr 17, 202315.4515.5215.1915.2115.211,371,500
Apr 14, 202315.4915.6115.2815.4615.46730,100
Apr 13, 202315.4015.5215.2215.4515.451,260,700
Apr 12, 202315.3815.5515.2715.3715.37878,900
Apr 11, 202315.4115.4315.2015.3215.32803,000
Apr 10, 202314.9915.3414.9215.3115.31862,100
Apr 06, 202315.0615.1014.8114.8914.89756,900
Apr 05, 202315.1715.2514.7915.1015.10815,400
Apr 04, 202315.5215.5314.9315.1415.141,192,400
Apr 03, 202315.2215.4915.1415.4615.461,379,500
Mar 31, 202314.5314.5614.2914.4114.411,236,000
Mar 30, 202314.6814.7714.3214.4514.451,016,600
Mar 29, 202314.5914.6614.3814.5214.52708,800
Mar 28, 202314.2314.6214.1914.3614.361,187,100
Mar 27, 202314.1014.3713.8514.3414.341,712,900
Mar 24, 202313.6914.1613.6014.0214.021,500,800
Mar 23, 202314.2914.6613.9113.9613.961,621,700
Mar 22, 202314.1114.6114.0914.1414.141,363,400
Mar 21, 202314.0014.2813.9314.1014.101,072,600
Mar 20, 202313.1113.7513.1113.6713.671,279,800
Mar 17, 202313.2313.3412.9513.0713.072,524,400
Mar 16, 202312.8813.6612.8413.4013.402,022,700
Mar 15, 202313.8813.9612.9413.2313.232,674,800
Mar 14, 202314.6715.1314.3714.5014.501,975,400
Mar 13, 202314.9815.3114.5914.6914.691,590,900
Mar 10, 202315.8716.1015.3715.5015.501,614,000
Mar 09, 202316.2416.7015.8415.8915.89788,300
Mar 08, 202316.0616.4615.9916.1316.131,767,200
Mar 07, 202316.1316.2615.8916.0416.041,196,000
Mar 06, 202316.3016.3916.1216.1816.181,430,000
Mar 03, 202316.0716.5815.9916.5116.51664,300
Mar 03, 20230.055 Dividend
Mar 02, 202316.2616.4016.0716.3716.321,111,500
Mar 01, 202315.8616.3615.8216.3516.301,143,100
Feb 28, 202316.2016.3915.8715.8715.821,270,800
Feb 27, 202316.0716.2915.9416.0315.981,256,600
Feb 24, 202316.0116.1715.5816.0616.011,798,700
Feb 23, 202315.8516.0715.5715.9915.941,569,000
Feb 22, 202315.6015.9215.3415.5215.471,102,800
Feb 21, 202315.7215.9015.5715.6115.561,164,200
Feb 17, 202316.4416.4415.8215.8215.771,001,700
Feb 16, 202316.9117.1416.7516.7816.72675,000
Feb 15, 202317.3917.3916.8417.0116.95920,300
Feb 14, 202317.3817.7917.1717.7217.66693,400
Feb 13, 202317.4217.5717.2117.5017.44679,200
Feb 10, 202317.2217.6017.1317.5917.531,022,700
Feb 09, 202317.3317.3816.8916.8916.83559,100
Feb 08, 202317.4517.6517.1617.2517.19622,700
Feb 07, 202316.5517.4016.5217.3917.33830,400
Feb 06, 202316.7116.8216.1016.4216.361,153,200
Feb 03, 202316.5017.1716.4216.7116.651,016,900
Feb 02, 202317.0917.1716.3816.5116.451,236,500
Feb 01, 202317.6317.7016.6017.0917.031,155,800
Jan 31, 202317.4017.7817.1817.7517.691,133,600
Jan 30, 202317.5117.7417.3417.4517.391,324,200
Jan 27, 202317.9918.1717.6717.9017.841,065,600
Jan 26, 202317.7517.9917.0917.9917.931,516,900
Jan 25, 202317.4317.5717.0917.5217.461,369,100
Jan 24, 202317.7617.9017.4117.5717.51797,400
Jan 23, 202317.7117.8617.4517.7517.691,286,100
Jan 20, 202317.8717.9117.5517.7017.64852,300
Jan 19, 202317.2817.9217.2817.7717.71791,200
Jan 18, 202317.7018.0217.3417.3517.29977,500
Jan 17, 202317.5017.6217.2017.5817.52907,400
Jan 13, 202317.3617.4617.0617.3817.32631,500
Jan 12, 202317.1017.4116.9517.3817.32599,600
Jan 11, 202316.8217.0616.6316.7916.73929,300
Jan 10, 202316.3816.5916.1616.5716.511,544,900
Jan 09, 202316.7416.8116.3616.4416.38865,200
Jan 06, 202316.3216.4816.1716.2816.23633,000
Jan 05, 202316.0516.3015.8916.0015.95755,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...