ERF - Enerplus Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20199.039.058.678.678.67805,000
Jan 18, 20199.359.479.249.379.37535,200
Jan 17, 20199.019.339.019.249.24506,800
Jan 16, 20199.139.359.109.159.15292,600
Jan 15, 20199.119.269.109.199.19489,600
Jan 14, 20198.929.188.929.029.02575,000
Jan 11, 20198.929.178.809.049.04782,200
Jan 10, 20198.749.098.729.019.01693,000
Jan 09, 20198.858.998.598.908.90682,700
Jan 08, 20198.798.838.578.718.71665,900
Jan 07, 20198.658.898.418.678.67897,900
Jan 04, 20198.338.568.308.548.54779,500
Jan 03, 20198.028.297.838.118.11777,900
Jan 02, 20197.588.147.447.957.951,267,400
Dec 31, 20187.617.887.607.767.76737,900
Dec 28, 20187.567.807.517.577.57890,000
Dec 27, 20187.337.537.227.527.52948,300
Dec 27, 20180.01 Dividend
Dec 26, 20187.217.666.847.647.631,148,100
Dec 24, 20187.277.347.097.107.09629,100
Dec 21, 20187.637.707.297.337.321,258,100
Dec 20, 20187.718.137.617.677.661,465,600
Dec 19, 20187.878.317.837.837.821,800,300
Dec 18, 20188.168.187.797.797.781,844,600
Dec 17, 20188.368.518.108.128.111,330,900
Dec 14, 20188.908.968.508.538.52991,900
Dec 13, 20188.859.228.799.079.062,061,000
Dec 12, 20188.989.138.838.858.841,410,600
Dec 11, 20189.029.038.658.798.781,430,300
Dec 10, 20188.949.098.698.808.791,334,700
Dec 07, 20189.379.439.059.169.151,877,600
Dec 06, 20189.369.428.959.039.022,985,600
Dec 04, 201810.0810.159.639.669.65972,800
Dec 03, 201810.0010.409.8310.1110.101,343,900
Nov 30, 20189.599.689.379.639.62904,100
Nov 29, 20189.549.899.539.779.761,346,500
Nov 28, 20189.399.599.289.479.46854,300
Nov 28, 20180.01 Dividend
Nov 27, 20189.459.589.259.439.41804,300
Nov 26, 20189.559.789.469.499.47992,100
Nov 23, 20189.489.679.099.359.33788,400
Nov 21, 20189.659.929.559.839.81836,700
Nov 20, 20189.649.779.429.489.461,399,900
Nov 19, 20189.679.999.629.879.85827,800
Nov 16, 20189.959.959.529.859.831,122,100
Nov 15, 20189.349.829.349.779.751,086,700
Nov 14, 20189.499.809.149.409.381,942,800
Nov 13, 20189.379.559.169.209.181,088,700
Nov 12, 20189.889.959.389.419.39845,000
Nov 09, 20189.299.969.039.769.741,472,700
Nov 08, 20189.679.739.409.479.451,028,900
Nov 07, 20189.559.889.539.739.711,089,400
Nov 06, 20189.489.699.319.349.32918,100
Nov 05, 20189.309.539.239.479.45828,800
Nov 02, 20189.449.579.109.169.14898,500
Nov 01, 20189.399.579.219.479.45934,900
Oct 31, 20189.199.609.199.299.271,092,700
Oct 30, 20189.019.178.909.149.12947,500
Oct 29, 20189.679.758.969.149.121,031,200
Oct 29, 20180.01 Dividend
Oct 26, 20189.359.849.219.709.671,392,400
Oct 25, 20189.639.759.429.509.47894,500
Oct 24, 201810.1310.239.539.549.51973,400
Oct 23, 201810.2710.279.849.999.961,243,900
Oct 22, 201810.7010.8010.5610.5610.52684,200
Oct 19, 201810.7010.9110.7010.7610.72843,200
Oct 18, 201810.9110.9310.4010.6110.571,047,900
Oct 17, 201811.7311.7711.1011.1411.10831,000
Oct 16, 201811.6111.8511.5611.8311.79395,500
Oct 15, 201811.7511.8911.5311.5511.51453,100
Oct 12, 201811.8611.9711.5611.7311.69578,100
Oct 11, 201811.5911.8011.4011.5611.52937,100
Oct 10, 201812.2812.2811.6711.7211.68795,500
Oct 09, 201812.0512.3311.9512.2612.22562,200
Oct 08, 201811.9912.1111.8412.0211.98400,200
Oct 05, 201812.4012.4112.1412.2112.17541,100
Oct 04, 201812.7712.8712.3312.4112.37699,200
Oct 03, 201812.4812.8912.3912.8712.83807,800
Oct 02, 201812.6012.6812.4012.4512.41454,800
Oct 01, 201812.5012.6512.4312.5912.55667,100
Sep 28, 201812.0912.6112.0912.3412.30593,400
Sep 27, 201812.2612.3112.0912.1512.11491,400
Sep 27, 20180.01 Dividend
Sep 26, 201812.1912.3112.1012.1212.07430,300
Sep 25, 201812.5012.6512.2812.3012.25466,300
Sep 24, 201812.1112.4512.1112.3512.30629,800
Sep 21, 201811.9412.1611.8711.9011.85605,800
Sep 20, 201812.1212.1811.8211.9011.85359,900
Sep 19, 201811.8912.1311.8812.0512.00528,700
Sep 18, 201811.5811.9911.5811.9211.87636,300
Sep 17, 201811.7011.7311.4611.4711.42341,100
Sep 14, 201811.7311.8611.6411.6911.64520,400
Sep 13, 201811.6911.8211.5711.7211.67641,400
Sep 12, 201811.7011.9811.7011.8311.78779,600
Sep 11, 201811.3511.6711.3411.5711.52646,700
Sep 10, 201811.6211.7511.3711.4611.41823,300
Sep 07, 201811.1211.5811.0311.5711.521,028,400
Sep 06, 201811.7411.7511.1111.2611.211,220,900
Sep 05, 201811.8611.9111.4711.7411.69800,700
Sep 04, 201812.3912.4011.8711.9311.88770,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...