ERF - Enerplus Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20196.536.716.466.566.56644,100
Oct 11, 20196.676.766.606.656.651,219,800
Oct 10, 20196.496.576.446.556.55920,400
Oct 09, 20196.626.646.416.466.46988,600
Oct 08, 20196.656.726.506.516.511,155,500
Oct 07, 20196.876.966.766.766.761,025,700
Oct 04, 20196.957.046.776.886.88833,500
Oct 03, 20196.827.026.746.926.921,550,600
Oct 02, 20197.057.156.906.936.931,503,800
Oct 01, 20197.497.497.117.117.111,518,200
Sep 30, 20197.567.617.397.447.441,213,800
Sep 27, 20197.457.767.367.657.651,543,500
Sep 27, 20190.008 Dividend
Sep 26, 20197.767.787.527.537.521,548,300
Sep 25, 20197.637.887.537.847.831,025,800
Sep 24, 20197.978.037.737.767.751,154,800
Sep 23, 20198.038.178.028.068.05886,900
Sep 20, 20198.068.158.028.138.121,212,700
Sep 19, 20198.018.147.988.028.01995,600
Sep 18, 20197.877.997.757.947.93986,800
Sep 17, 20198.258.287.907.997.981,720,800
Sep 16, 20198.028.437.788.288.272,853,000
Sep 13, 20197.397.487.207.337.321,185,600
Sep 12, 20197.097.376.927.317.301,256,000
Sep 11, 20197.247.437.077.247.231,809,600
Sep 10, 20197.127.457.117.207.191,443,100
Sep 09, 20197.047.377.047.127.111,458,000
Sep 06, 20196.817.056.786.966.951,014,400
Sep 05, 20196.817.026.816.896.881,160,400
Sep 04, 20196.576.916.566.786.771,225,000
Sep 03, 20196.406.506.276.466.451,320,700
Aug 30, 20196.736.816.496.536.521,105,100
Aug 29, 20196.526.776.486.716.701,153,400
Aug 29, 20190.008 Dividend
Aug 28, 20196.146.576.126.476.461,341,900
Aug 27, 20196.096.145.986.056.041,277,000
Aug 26, 20196.326.376.066.086.071,034,700
Aug 23, 20196.266.366.166.186.17986,000
Aug 22, 20196.496.666.386.396.381,025,600
Aug 21, 20196.596.686.426.506.491,112,100
Aug 20, 20196.586.616.406.496.48949,000
Aug 19, 20196.606.706.076.596.571,350,300
Aug 16, 20196.206.536.176.506.491,074,500
Aug 15, 20196.126.306.076.176.161,016,900
Aug 14, 20196.386.496.186.196.181,546,500
Aug 13, 20196.366.626.316.566.541,631,800
Aug 12, 20196.366.446.266.386.371,718,200
Aug 09, 20196.276.546.166.436.423,470,300
Aug 08, 20195.765.965.705.915.902,707,200
Aug 07, 20195.655.805.505.695.681,534,900
Aug 06, 20196.006.105.775.805.791,893,300
Aug 05, 20196.076.085.885.935.92781,500
Aug 02, 20196.196.236.066.166.151,090,300
Aug 01, 20196.426.496.116.126.111,852,400
Jul 31, 20196.566.806.566.626.601,069,000
Jul 30, 20196.256.686.166.556.531,223,500
Jul 30, 20190.008 Dividend
Jul 29, 20196.206.376.146.296.27884,400
Jul 26, 20196.226.336.196.206.18759,900
Jul 25, 20196.666.666.236.236.21893,900
Jul 24, 20196.546.776.536.606.58608,100
Jul 23, 20196.496.616.466.576.55850,300
Jul 22, 20196.656.706.476.536.51617,500
Jul 19, 20196.556.636.386.626.601,363,300
Jul 18, 20196.726.776.496.546.52950,200
Jul 17, 20197.047.046.756.786.761,072,800
Jul 16, 20197.237.396.977.026.991,159,400
Jul 15, 20197.507.527.247.257.221,103,200
Jul 12, 20197.557.567.367.477.44727,600
Jul 11, 20197.787.787.517.557.52561,300
Jul 10, 20197.447.797.447.737.701,125,800
Jul 09, 20197.437.437.277.387.35690,500
Jul 08, 20197.407.577.397.507.47625,100
Jul 05, 20197.307.547.307.507.47615,700
Jul 03, 20197.357.417.217.267.23643,400
Jul 02, 20197.427.447.217.277.241,305,900
Jul 01, 20197.697.757.417.447.41699,500
Jun 28, 20197.697.707.497.537.50616,900
Jun 27, 20197.937.937.627.647.61540,900
Jun 27, 20190.008 Dividend
Jun 26, 20197.577.977.567.897.85716,000
Jun 25, 20197.567.597.467.497.46916,300
Jun 24, 20197.507.557.427.547.51505,400
Jun 21, 20197.517.547.387.457.42655,200
Jun 20, 20197.487.607.417.507.47895,400
Jun 19, 20197.167.327.077.277.241,023,100
Jun 18, 20197.077.297.037.187.151,016,000
Jun 17, 20196.547.026.547.016.981,105,600
Jun 14, 20196.796.886.536.556.521,349,000
Jun 13, 20196.796.866.746.816.781,060,700
Jun 12, 20196.766.786.666.666.63876,800
Jun 11, 20196.927.026.816.856.82776,300
Jun 10, 20197.137.186.836.856.82815,400
Jun 07, 20197.117.287.067.137.10671,300
Jun 06, 20197.017.106.937.087.05648,600
Jun 05, 20197.357.387.017.047.01749,500
Jun 04, 20197.287.397.227.347.31509,600
Jun 03, 20197.387.437.167.227.19925,900
May 31, 20197.367.457.267.287.25834,300
May 30, 20197.687.757.537.547.51921,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...