Canada markets open in 3 hours 11 minutes

Enerplus Corporation (ERF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.42-0.29 (-1.74%)
At close: 04:00PM EST
16.50 +0.08 (+0.49%)
Pre-Market: 04:00AM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202316.7116.8216.1016.4216.421,153,200
Feb 03, 202316.5017.1716.4216.7116.711,016,900
Feb 02, 202317.0917.1716.3816.5116.511,236,500
Feb 01, 202317.6317.7016.6017.0917.091,155,800
Jan 31, 202317.4017.7817.1817.7517.751,133,600
Jan 30, 202317.5117.7417.3417.4517.451,324,200
Jan 27, 202317.9918.1717.6717.9017.901,065,600
Jan 26, 202317.7517.9917.0917.9917.991,516,900
Jan 25, 202317.4317.5717.0917.5217.521,369,100
Jan 24, 202317.7617.9017.4117.5717.57797,400
Jan 23, 202317.7117.8617.4517.7517.751,286,100
Jan 20, 202317.8717.9117.5517.7017.70852,300
Jan 19, 202317.2817.9217.2817.7717.77791,200
Jan 18, 202317.7018.0217.3417.3517.35977,500
Jan 17, 202317.5017.6217.2017.5817.58907,400
Jan 13, 202317.3617.4617.0617.3817.38631,500
Jan 12, 202317.1017.4116.9517.3817.38599,600
Jan 11, 202316.8217.0616.6316.7916.79929,300
Jan 10, 202316.3816.5916.1616.5716.571,544,900
Jan 09, 202316.7416.8116.3616.4416.44865,200
Jan 06, 202316.3216.4816.1716.2816.28633,000
Jan 05, 202316.0516.3015.8916.0016.00755,400
Jan 04, 202316.0416.3915.7716.1316.131,425,500
Jan 03, 202317.4117.4316.1016.2016.201,450,700
Dec 30, 202217.2917.8217.2517.6517.65821,800
Dec 29, 202216.7717.5516.6817.4117.41850,400
Dec 28, 202217.6417.6416.9016.9316.93743,400
Dec 27, 202217.8017.9217.3617.7217.721,314,400
Dec 23, 202217.0017.6316.9617.6217.62748,700
Dec 22, 202217.3717.5016.4316.7616.76878,600
Dec 21, 202217.0617.4816.8717.4517.451,152,600
Dec 20, 202216.2316.7716.2316.6716.67693,400
Dec 19, 202216.6216.7416.1716.3616.36814,300
Dec 16, 202216.3316.5516.0016.4316.431,397,000
Dec 15, 202216.7216.8316.3016.7616.76993,200
Dec 14, 202216.9517.1116.4216.9216.921,309,800
Dec 13, 202216.9617.1916.6216.7316.731,293,700
Dec 12, 202216.2916.7516.1916.5516.551,411,100
Dec 09, 202216.6316.9516.1416.1416.141,444,000
Dec 08, 202217.1017.3116.5716.7016.702,172,500
Dec 07, 202216.6717.1316.5116.6016.601,469,100
Dec 06, 202217.1117.6416.6816.7616.761,725,100
Dec 05, 202218.5018.7417.1917.2217.221,300,500
Dec 02, 202217.7618.4117.7018.1418.141,108,500
Dec 01, 202218.8818.9217.8817.9217.921,468,500
Nov 30, 202218.8018.9718.3718.5818.581,559,500
Nov 29, 202218.4318.8518.2518.4418.441,325,200
Nov 29, 20220.055 Dividend
Nov 28, 202217.8318.3917.6318.2218.162,605,400
Nov 25, 202218.6718.7518.3818.4318.37958,400
Nov 23, 202218.4918.7218.3418.5318.472,155,300
Nov 22, 202218.4418.9018.1418.8118.752,143,700
Nov 21, 202218.1618.3017.1118.0818.033,129,400
Nov 18, 202217.5618.7717.4018.7118.652,849,200
Nov 17, 202218.0018.4217.6218.4018.341,652,300
Nov 16, 202218.8018.8618.3618.3618.301,317,200
Nov 15, 202218.8119.2318.3919.2019.141,250,400
Nov 14, 202218.7019.0818.6118.6618.601,580,300
Nov 11, 202218.3218.9818.2718.7618.701,360,100
Nov 10, 202218.0018.0717.6317.9717.921,563,700
Nov 09, 202218.3118.4317.4817.5317.481,633,900
Nov 08, 202218.6418.9118.4318.7318.671,079,000
Nov 07, 202218.5018.9618.2518.7718.711,627,200
Nov 04, 202217.9218.9917.9218.2818.223,165,000
Nov 03, 202216.9117.4716.7617.2517.201,783,000
Nov 02, 202217.3717.5116.8217.0517.001,374,300
Nov 01, 202217.6917.7817.2517.3217.272,001,900
Oct 31, 202216.8217.3616.6517.3117.261,850,500
Oct 28, 202217.1517.2516.6016.9316.881,336,800
Oct 27, 202217.6617.8017.0117.0416.991,437,700
Oct 26, 202217.0217.5116.8117.3517.301,511,700
Oct 25, 202217.1917.3716.9316.9616.911,652,000
Oct 24, 202216.7917.2316.6217.1517.102,158,900
Oct 21, 202216.6016.8316.2916.7816.731,604,000
Oct 20, 202216.5416.8916.4516.5916.541,864,200
Oct 19, 202215.7516.4315.6416.2916.241,637,300
Oct 18, 202215.8215.9615.2615.6215.571,029,300
Oct 17, 202215.3715.8815.3715.6115.561,252,000
Oct 14, 202215.6515.8815.0615.0715.021,294,500
Oct 13, 202215.0916.3015.0515.8915.842,058,800
Oct 12, 202215.3115.8215.0815.5615.511,485,000
Oct 11, 202215.3815.8615.0115.4015.351,807,000
Oct 10, 202216.0916.2415.4715.7915.741,526,600
Oct 07, 202216.3016.8016.1216.1616.113,280,100
Oct 06, 202215.4916.1815.4916.1516.102,201,700
Oct 05, 202215.4315.8014.8215.6615.612,075,600
Oct 04, 202215.3115.6215.1115.3815.332,120,900
Oct 03, 202214.9815.2214.7315.0114.961,730,100
Sept 30, 202214.0014.4613.7914.1714.131,406,700
Sept 29, 202214.0014.3313.4814.2514.212,437,900
Sept 28, 202213.0814.2912.9714.2214.182,186,800
Sept 27, 202212.7113.0412.4312.9712.932,158,000
Sept 26, 202213.1613.3312.3912.5112.472,854,600
Sept 23, 202213.8413.8613.2213.3513.312,596,000
Sept 22, 202215.2715.4514.5414.5514.511,216,100
Sept 21, 202215.7815.9314.9614.9614.911,169,700
Sept 20, 202215.5215.5815.0415.4815.431,782,200
Sept 19, 202214.7515.6814.7515.6215.571,466,400
Sept 16, 202215.5615.6214.9515.4215.371,503,600
Sept 15, 202215.5915.9915.4715.6815.631,061,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...