ERF - Enerplus Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20196.556.586.456.466.46397,104
Jul 18, 20196.726.776.496.546.54950,200
Jul 17, 20197.047.046.756.786.781,072,800
Jul 16, 20197.237.396.977.027.021,159,400
Jul 15, 20197.507.527.247.257.251,103,200
Jul 12, 20197.557.567.367.477.47727,600
Jul 11, 20197.787.787.517.557.55561,300
Jul 10, 20197.447.797.447.737.731,125,800
Jul 09, 20197.437.437.277.387.38690,500
Jul 08, 20197.407.577.397.507.50625,100
Jul 05, 20197.307.547.307.507.50615,700
Jul 03, 20197.357.417.217.267.26643,400
Jul 02, 20197.427.447.217.277.271,305,900
Jul 01, 20197.697.757.417.447.44699,500
Jun 28, 20197.697.707.497.537.53616,900
Jun 27, 20197.937.937.627.647.64540,900
Jun 27, 20190.008 Dividend
Jun 26, 20197.577.977.567.897.88716,000
Jun 25, 20197.567.597.467.497.48916,300
Jun 24, 20197.507.557.427.547.53505,400
Jun 21, 20197.517.547.387.457.44655,200
Jun 20, 20197.487.607.417.507.49895,400
Jun 19, 20197.167.327.077.277.261,023,100
Jun 18, 20197.077.297.037.187.171,016,000
Jun 17, 20196.547.026.547.017.001,105,600
Jun 14, 20196.796.886.536.556.541,349,000
Jun 13, 20196.796.866.746.816.801,060,700
Jun 12, 20196.766.786.666.666.65876,800
Jun 11, 20196.927.026.816.856.84776,300
Jun 10, 20197.137.186.836.856.84815,400
Jun 07, 20197.117.287.067.137.12671,300
Jun 06, 20197.017.106.937.087.07648,600
Jun 05, 20197.357.387.017.047.03749,500
Jun 04, 20197.287.397.227.347.33509,600
Jun 03, 20197.387.437.167.227.21925,900
May 31, 20197.367.457.267.287.27834,300
May 30, 20197.687.757.537.547.53921,300
May 30, 20190.007 Dividend
May 29, 20197.507.737.417.707.691,003,700
May 28, 20197.787.857.647.647.63534,200
May 24, 20197.887.937.657.737.72494,100
May 23, 20197.917.977.657.807.79699,000
May 22, 20198.448.488.098.098.07903,200
May 21, 20198.388.588.298.568.54576,000
May 20, 20198.478.498.388.398.37301,200
May 17, 20198.628.708.448.448.42694,200
May 16, 20198.868.988.718.738.71791,800
May 15, 20198.648.868.558.808.78676,400
May 14, 20198.588.848.588.748.72687,400
May 13, 20198.978.988.408.528.50887,500
May 10, 20198.839.238.728.858.831,205,900
May 09, 20198.378.638.278.558.53866,500
May 08, 20198.288.558.288.498.47675,900
May 07, 20198.648.648.258.308.28992,100
May 06, 20198.528.758.488.688.66632,800
May 03, 20198.658.708.528.688.66432,200
May 02, 20198.568.678.478.538.511,378,300
May 01, 20199.159.158.658.668.641,357,400
Apr 30, 20199.239.289.009.159.13794,100
Apr 29, 20199.099.209.079.179.15588,600
Apr 29, 20190.007 Dividend
Apr 26, 20199.339.339.069.169.14824,500
Apr 25, 20199.479.529.289.359.322,287,900
Apr 24, 20199.729.739.459.479.44877,700
Apr 23, 20199.609.749.449.719.68913,300
Apr 22, 20199.159.629.119.629.59721,500
Apr 18, 20198.939.038.848.968.94527,100
Apr 17, 20199.039.068.808.898.87655,800
Apr 16, 20199.099.108.938.958.93663,500
Apr 15, 20199.159.239.069.099.07437,700
Apr 12, 20199.229.359.099.179.15811,900
Apr 11, 20198.999.218.928.998.97582,500
Apr 10, 20199.069.228.979.109.08881,400
Apr 09, 20199.059.238.948.998.97971,900
Apr 08, 20198.819.078.779.069.041,038,900
Apr 05, 20198.458.718.458.688.66644,700
Apr 04, 20198.228.488.178.428.40636,500
Apr 03, 20198.448.508.188.238.21826,900
Apr 02, 20198.698.708.298.408.38808,200
Apr 01, 20198.518.688.468.668.64973,500
Mar 29, 20198.648.698.388.418.39660,500
Mar 28, 20198.408.538.408.498.47506,200
Mar 28, 20190.007 Dividend
Mar 27, 20198.728.808.528.548.51458,100
Mar 26, 20198.838.908.718.758.72854,300
Mar 25, 20198.668.838.608.698.661,146,500
Mar 22, 20198.878.878.538.718.68835,500
Mar 21, 20198.769.018.718.978.941,092,600
Mar 20, 20198.298.808.238.758.72839,100
Mar 19, 20198.618.678.268.298.26645,700
Mar 18, 20198.268.538.218.518.48850,000
Mar 15, 20198.278.338.178.188.15836,100
Mar 14, 20198.458.488.318.388.35430,800
Mar 13, 20198.468.548.418.458.42644,800
Mar 12, 20198.278.408.278.368.33597,600
Mar 11, 20198.238.368.208.238.20802,100
Mar 08, 20198.128.257.948.238.20875,500
Mar 07, 20198.528.538.308.318.28790,100
Mar 06, 20198.588.588.378.478.44605,200
Mar 05, 20198.798.898.678.688.65587,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...