U.S. Markets closed

Enerplus Corporation (ERF.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
11.31-0.01 (-0.09%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201711.3611.5511.2211.3111.31552,200
Aug 17, 201711.2211.4711.2111.3211.32617,900
Aug 16, 201711.4011.5411.2711.3211.32516,500
Aug 15, 201711.3011.4511.2711.3611.36763,800
Aug 14, 201711.7111.8311.3211.3711.37784,700
Aug 11, 201710.7511.7610.7411.6511.652,824,700
Aug 10, 201711.0511.2110.7310.7610.761,236,800
Aug 09, 201711.2011.3310.9310.9710.971,007,300
Aug 08, 201711.0511.2411.0011.1311.131,226,200
Aug 04, 201710.9111.2210.8211.2011.201,391,400
Aug 03, 201711.3011.3610.7610.9010.901,884,300
Aug 02, 201711.1611.3611.0611.2511.251,260,500
Aug 01, 201711.2611.3711.1111.1311.131,043,900
Jul 31, 201711.3011.3611.0611.2511.251,001,400
Jul 28, 201711.5211.6311.2211.3611.36701,800
Jul 27, 201711.2911.5611.2611.5411.541,706,600
Jul 27, 20170.01 Dividend
Jul 26, 201711.4111.7811.2511.2711.261,807,800
Jul 25, 201710.9511.4110.9011.3011.291,208,100
Jul 24, 201710.8711.0710.6510.7110.70772,000
Jul 21, 201710.6811.0010.6110.8510.841,441,200
Jul 20, 201711.0811.1010.7110.7410.73650,600
Jul 19, 201710.4911.0510.4911.0010.99770,600
Jul 18, 201710.7510.7510.4510.5810.57511,500
Jul 17, 201710.7010.7910.5610.6110.60622,400
Jul 14, 201710.6010.7510.5010.6910.68895,300
Jul 13, 201710.6210.6710.4610.5910.58716,500
Jul 12, 201710.5910.7710.4110.5610.551,042,100
Jul 11, 201710.2410.5810.1710.5410.53961,300
Jul 10, 20179.8810.279.8310.2310.22417,200
Jul 07, 201710.2010.209.759.929.91848,300
Jul 06, 201710.5010.5310.2310.2910.28774,400
Jul 05, 201710.6810.7810.3310.3410.33791,400
Jul 04, 201710.7510.8010.6810.7710.76213,300
Jun 30, 201710.6710.7710.3810.5210.51854,900
Jun 29, 201710.9611.0610.5710.6510.64930,500
Jun 28, 201710.8510.9510.5310.9510.94758,700
Jun 27, 201710.9011.0710.8210.8410.83834,700
Jun 27, 20170.01 Dividend
Jun 26, 201710.7910.9710.5810.8510.831,037,300
Jun 23, 201710.6910.8110.5310.7410.72913,100
Jun 22, 201710.4510.7910.4310.6110.591,628,300
Jun 21, 201710.4710.8410.1810.3110.29707,200
Jun 20, 201710.3510.5810.1210.4910.471,106,600
Jun 19, 201710.6010.6710.4110.5110.491,404,100
Jun 16, 201710.4710.7010.3310.6610.64912,900
Jun 15, 201710.5410.7510.3110.3610.34806,800
Jun 14, 201711.0211.1710.5810.6010.581,152,500
Jun 13, 201710.9911.1210.8111.1111.09632,600
Jun 12, 201711.2911.4811.0311.0511.03888,500
Jun 09, 201710.9311.1710.9011.1411.121,057,900
Jun 08, 201710.7811.0610.7410.9410.921,192,900
Jun 07, 201711.1511.4110.6910.8610.841,150,600
Jun 06, 201710.7211.3110.7111.2411.221,424,600
Jun 05, 201710.6110.8010.4810.7710.75627,500
Jun 02, 201710.7410.7610.5610.6910.67870,100
Jun 01, 201710.7111.1510.7010.8710.85981,700
May 31, 201710.5110.6710.4210.6510.631,188,500
May 30, 201710.7310.7810.6410.7110.691,107,400
May 29, 201710.8310.9910.7810.9310.91848,500
May 26, 201710.6010.8610.6010.8210.801,328,900
May 25, 201711.0811.3610.5210.6010.58904,300
May 24, 201711.3511.4411.0311.1611.14723,500
May 24, 20170.01 Dividend
May 23, 201711.2011.4311.0111.3911.36878,600
May 19, 201711.0011.4111.0011.2911.26866,400
May 18, 201710.6710.9910.5510.9010.87853,400
May 17, 201710.9810.9810.7310.7610.73872,300
May 16, 201711.1211.2110.9110.9710.941,126,500
May 15, 201711.2511.3111.0111.0511.02895,600
May 12, 201710.9811.0010.8610.9210.89924,200
May 11, 201711.2011.2210.9110.9310.901,290,200
May 10, 201710.6011.1010.6010.9810.951,167,000
May 09, 201710.5310.6710.3610.5710.541,286,300
May 08, 201710.1610.6010.0310.5210.491,791,300
May 05, 20179.299.959.249.929.893,494,000
May 04, 20179.369.388.978.988.962,784,100
May 03, 20179.729.799.389.559.521,604,000
May 02, 20179.849.989.679.739.701,348,700
May 01, 20179.799.899.729.819.781,131,200
Apr 28, 201710.1210.189.839.859.821,145,300
Apr 27, 20179.9510.019.639.989.952,076,000
Apr 26, 201710.2010.4210.0410.1110.081,552,700
Apr 26, 20170.01 Dividend
Apr 25, 201710.0610.349.9710.3210.28991,600
Apr 24, 201710.1410.2510.0510.0610.021,057,000
Apr 21, 201710.1110.2710.0910.1310.09793,100
Apr 20, 201710.4410.5410.1410.1510.111,075,300
Apr 19, 201710.7210.7710.3610.3810.341,279,700
Apr 18, 201710.4110.7710.4010.6910.65697,300
Apr 17, 201710.4710.5710.4010.4810.44464,500
Apr 13, 201710.7510.8810.4210.4710.43698,000
Apr 12, 201710.8210.9210.7010.7510.71660,400
Apr 11, 201710.7211.0010.7110.8810.84974,300
Apr 10, 201710.6510.8010.5310.7110.67954,600
Apr 07, 201710.7410.7410.4910.5010.46710,800
Apr 06, 201710.8910.9710.6110.7210.681,692,400
Apr 05, 201710.9411.1210.7110.7310.691,709,200
Apr 04, 201710.7110.8010.4610.7710.731,029,200
Apr 03, 201710.7010.8010.4210.6610.62709,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...