Canada markets closed

Enerplus Corporation (ERF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.95+0.43 (+3.43%)
At close: 04:00PM EDT
12.75 -0.20 (-1.54%)
After hours: 07:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202212.7813.4312.6012.9512.953,005,800
Jun 23, 202214.0714.1212.4612.5212.523,809,400
Jun 22, 202213.3214.3113.3013.8513.852,615,500
Jun 21, 202214.6815.1014.5915.0215.022,496,400
Jun 17, 202215.3115.4213.8914.0814.084,475,400
Jun 16, 202215.8716.0815.2515.4015.402,726,600
Jun 15, 202216.3716.7815.9516.5016.502,620,800
Jun 14, 202217.2317.4016.0716.4516.452,992,000
Jun 13, 202216.7917.1915.9416.7616.763,585,900
Jun 10, 202217.5217.9217.2217.6117.612,862,200
Jun 09, 202217.8418.2217.5117.8217.822,684,700
Jun 08, 202217.7618.5817.7318.0418.044,227,200
Jun 07, 202216.7617.6816.5917.5117.512,600,700
Jun 06, 202216.2816.8716.2216.8616.863,507,700
Jun 03, 202215.4416.1615.4316.0416.042,742,200
Jun 02, 202214.9515.6714.8815.4315.432,856,900
Jun 01, 202215.1215.3314.8215.1715.172,768,200
May 31, 202215.3215.5014.6014.8414.843,039,300
May 27, 202214.6014.9914.4614.9914.992,092,200
May 26, 202214.3614.8314.3314.5914.592,894,000
May 26, 20220.043 Dividend
May 25, 202213.3514.2313.3514.1914.153,156,600
May 24, 202212.9013.3712.8013.3413.303,253,100
May 23, 202212.8213.1712.6713.0913.051,508,800
May 20, 202212.7012.9312.3412.6612.621,730,800
May 19, 202212.3212.8512.2512.5712.532,340,400
May 18, 202213.0913.2012.3912.5812.542,102,200
May 17, 202213.0713.2212.9513.0212.982,145,000
May 16, 202212.4613.0812.4512.8712.832,276,700
May 13, 202212.0212.5912.0112.4712.432,135,000
May 12, 202212.0012.0511.5111.7611.722,893,500
May 11, 202211.8912.5211.7812.0412.003,554,200
May 10, 202211.6912.0711.2511.5911.553,026,600
May 09, 202212.7612.7611.4711.5111.483,148,500
May 06, 202213.4013.5412.7713.1813.142,488,600
May 05, 202213.5713.6912.6813.0413.002,896,300
May 04, 202213.1813.5312.8913.5213.482,208,600
May 03, 202212.1012.8612.0912.7912.752,358,900
May 02, 202211.9912.2111.7012.1012.062,564,100
Apr 29, 202212.7512.9612.1312.2412.202,588,600
Apr 28, 202212.1912.7811.8512.6612.622,592,600
Apr 27, 202212.0712.1911.6812.1012.063,570,600
Apr 26, 202212.1912.4011.7812.0011.963,506,200
Apr 25, 202212.0612.2211.5812.0912.053,698,100
Apr 22, 202212.9813.1612.4512.5212.482,054,100
Apr 21, 202213.9914.0713.0613.1113.072,256,700
Apr 20, 202213.6514.0113.6413.8513.811,564,700
Apr 19, 202213.6013.8413.4713.5313.491,898,300
Apr 18, 202213.6413.9813.6313.8013.761,493,700
Apr 14, 202213.3713.6313.2913.4613.421,348,100
Apr 13, 202213.2613.7113.1713.4913.452,137,100
Apr 12, 202213.0513.3512.9913.0513.011,924,300
Apr 11, 202213.1013.1312.5912.6812.642,156,600
Apr 08, 202212.8613.3812.8113.3313.292,448,900
Apr 07, 202212.4912.8612.4112.8212.781,716,200
Apr 06, 202212.7312.8912.2712.3812.342,071,500
Apr 05, 202213.2413.3912.5612.6012.562,154,100
Apr 04, 202213.0413.1912.7413.1413.102,983,600
Apr 01, 202212.7513.0212.6812.7812.741,940,700
Mar 31, 202212.9613.1112.6912.7012.662,110,500
Mar 30, 202213.3713.6313.1013.1613.121,651,000
Mar 29, 202212.7813.2012.4413.1513.112,614,200
Mar 28, 202213.4713.5313.2113.2813.241,869,500
Mar 25, 202213.2313.8913.2113.8613.822,415,600
Mar 24, 202213.1613.5413.1213.3613.322,861,700
Mar 23, 202213.1413.4113.0413.1513.114,190,400
Mar 22, 202212.9713.0412.6112.8412.802,476,600
Mar 21, 202212.6913.1312.5813.0112.973,606,400
Mar 18, 202212.6212.7612.3112.3612.322,376,600
Mar 17, 202212.5512.8412.4212.6912.652,058,500
Mar 16, 202212.3312.4812.0112.1912.152,218,700
Mar 15, 202211.7512.3411.4212.2612.224,896,700
Mar 14, 202212.8412.9012.0512.5312.495,194,400
Mar 11, 202213.3713.6113.1913.2013.163,035,600
Mar 10, 202213.6713.8413.1913.5913.553,911,800
Mar 09, 202213.2813.6212.9613.4613.425,738,900
Mar 08, 202214.2914.5513.5613.9213.883,667,500
Mar 07, 202213.9214.5913.5913.9113.874,109,100
Mar 04, 202212.6713.5212.6513.5213.484,629,500
Mar 03, 202213.1713.1712.4412.6412.604,056,200
Mar 03, 20220.033 Dividend
Mar 02, 202213.5113.6313.0113.1613.092,606,300
Mar 01, 202212.9913.4312.8013.1713.103,551,400
Feb 28, 202212.2612.8112.1912.7812.714,782,000
Feb 25, 202211.9312.2611.6212.2412.173,268,700
Feb 24, 202212.1012.1611.5311.9411.873,703,800
Feb 23, 202211.6212.0911.5911.7711.701,817,900
Feb 22, 202211.9712.1411.3811.5411.482,431,300
Feb 18, 202211.7511.9011.5411.6211.561,681,300
Feb 17, 202212.0212.3011.8411.9511.881,836,600
Feb 16, 202212.1812.5811.9512.0211.952,386,100
Feb 15, 202211.5512.0411.4311.9711.902,156,800
Feb 14, 202211.9612.0811.7411.8611.792,968,700
Feb 11, 202211.6912.2211.6512.0712.001,939,200
Feb 10, 202211.5011.9611.4211.5611.501,559,900
Feb 09, 202211.3811.8211.3411.6511.591,547,900
Feb 08, 202211.7711.7711.2311.3111.252,990,800
Feb 07, 202211.9712.0911.7211.9111.842,394,500
Feb 04, 202212.2512.6512.0112.1012.032,626,600
Feb 03, 202212.1912.2111.7412.0812.013,044,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...