ERF - Enerplus Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2019 | 6.53 | 6.71 | 6.46 | 6.56 | 6.56 | 644,100 |
| Oct 11, 2019 | 6.67 | 6.76 | 6.60 | 6.65 | 6.65 | 1,219,800 |
| Oct 10, 2019 | 6.49 | 6.57 | 6.44 | 6.55 | 6.55 | 920,400 |
| Oct 09, 2019 | 6.62 | 6.64 | 6.41 | 6.46 | 6.46 | 988,600 |
| Oct 08, 2019 | 6.65 | 6.72 | 6.50 | 6.51 | 6.51 | 1,155,500 |
| Oct 07, 2019 | 6.87 | 6.96 | 6.76 | 6.76 | 6.76 | 1,025,700 |
| Oct 04, 2019 | 6.95 | 7.04 | 6.77 | 6.88 | 6.88 | 833,500 |
| Oct 03, 2019 | 6.82 | 7.02 | 6.74 | 6.92 | 6.92 | 1,550,600 |
| Oct 02, 2019 | 7.05 | 7.15 | 6.90 | 6.93 | 6.93 | 1,503,800 |
| Oct 01, 2019 | 7.49 | 7.49 | 7.11 | 7.11 | 7.11 | 1,518,200 |
| Sep 30, 2019 | 7.56 | 7.61 | 7.39 | 7.44 | 7.44 | 1,213,800 |
| Sep 27, 2019 | 7.45 | 7.76 | 7.36 | 7.65 | 7.65 | 1,543,500 |
| Sep 27, 2019 | 0.008 Dividend | |||||
| Sep 26, 2019 | 7.76 | 7.78 | 7.52 | 7.53 | 7.52 | 1,548,300 |
| Sep 25, 2019 | 7.63 | 7.88 | 7.53 | 7.84 | 7.83 | 1,025,800 |
| Sep 24, 2019 | 7.97 | 8.03 | 7.73 | 7.76 | 7.75 | 1,154,800 |
| Sep 23, 2019 | 8.03 | 8.17 | 8.02 | 8.06 | 8.05 | 886,900 |
| Sep 20, 2019 | 8.06 | 8.15 | 8.02 | 8.13 | 8.12 | 1,212,700 |
| Sep 19, 2019 | 8.01 | 8.14 | 7.98 | 8.02 | 8.01 | 995,600 |
| Sep 18, 2019 | 7.87 | 7.99 | 7.75 | 7.94 | 7.93 | 986,800 |
| Sep 17, 2019 | 8.25 | 8.28 | 7.90 | 7.99 | 7.98 | 1,720,800 |
| Sep 16, 2019 | 8.02 | 8.43 | 7.78 | 8.28 | 8.27 | 2,853,000 |
| Sep 13, 2019 | 7.39 | 7.48 | 7.20 | 7.33 | 7.32 | 1,185,600 |
| Sep 12, 2019 | 7.09 | 7.37 | 6.92 | 7.31 | 7.30 | 1,256,000 |
| Sep 11, 2019 | 7.24 | 7.43 | 7.07 | 7.24 | 7.23 | 1,809,600 |
| Sep 10, 2019 | 7.12 | 7.45 | 7.11 | 7.20 | 7.19 | 1,443,100 |
| Sep 09, 2019 | 7.04 | 7.37 | 7.04 | 7.12 | 7.11 | 1,458,000 |
| Sep 06, 2019 | 6.81 | 7.05 | 6.78 | 6.96 | 6.95 | 1,014,400 |
| Sep 05, 2019 | 6.81 | 7.02 | 6.81 | 6.89 | 6.88 | 1,160,400 |
| Sep 04, 2019 | 6.57 | 6.91 | 6.56 | 6.78 | 6.77 | 1,225,000 |
| Sep 03, 2019 | 6.40 | 6.50 | 6.27 | 6.46 | 6.45 | 1,320,700 |
| Aug 30, 2019 | 6.73 | 6.81 | 6.49 | 6.53 | 6.52 | 1,105,100 |
| Aug 29, 2019 | 6.52 | 6.77 | 6.48 | 6.71 | 6.70 | 1,153,400 |
| Aug 29, 2019 | 0.008 Dividend | |||||
| Aug 28, 2019 | 6.14 | 6.57 | 6.12 | 6.47 | 6.46 | 1,341,900 |
| Aug 27, 2019 | 6.09 | 6.14 | 5.98 | 6.05 | 6.04 | 1,277,000 |
| Aug 26, 2019 | 6.32 | 6.37 | 6.06 | 6.08 | 6.07 | 1,034,700 |
| Aug 23, 2019 | 6.26 | 6.36 | 6.16 | 6.18 | 6.17 | 986,000 |
| Aug 22, 2019 | 6.49 | 6.66 | 6.38 | 6.39 | 6.38 | 1,025,600 |
| Aug 21, 2019 | 6.59 | 6.68 | 6.42 | 6.50 | 6.49 | 1,112,100 |
| Aug 20, 2019 | 6.58 | 6.61 | 6.40 | 6.49 | 6.48 | 949,000 |
| Aug 19, 2019 | 6.60 | 6.70 | 6.07 | 6.59 | 6.57 | 1,350,300 |
| Aug 16, 2019 | 6.20 | 6.53 | 6.17 | 6.50 | 6.49 | 1,074,500 |
| Aug 15, 2019 | 6.12 | 6.30 | 6.07 | 6.17 | 6.16 | 1,016,900 |
| Aug 14, 2019 | 6.38 | 6.49 | 6.18 | 6.19 | 6.18 | 1,546,500 |
| Aug 13, 2019 | 6.36 | 6.62 | 6.31 | 6.56 | 6.54 | 1,631,800 |
| Aug 12, 2019 | 6.36 | 6.44 | 6.26 | 6.38 | 6.37 | 1,718,200 |
| Aug 09, 2019 | 6.27 | 6.54 | 6.16 | 6.43 | 6.42 | 3,470,300 |
| Aug 08, 2019 | 5.76 | 5.96 | 5.70 | 5.91 | 5.90 | 2,707,200 |
| Aug 07, 2019 | 5.65 | 5.80 | 5.50 | 5.69 | 5.68 | 1,534,900 |
| Aug 06, 2019 | 6.00 | 6.10 | 5.77 | 5.80 | 5.79 | 1,893,300 |
| Aug 05, 2019 | 6.07 | 6.08 | 5.88 | 5.93 | 5.92 | 781,500 |
| Aug 02, 2019 | 6.19 | 6.23 | 6.06 | 6.16 | 6.15 | 1,090,300 |
| Aug 01, 2019 | 6.42 | 6.49 | 6.11 | 6.12 | 6.11 | 1,852,400 |
| Jul 31, 2019 | 6.56 | 6.80 | 6.56 | 6.62 | 6.60 | 1,069,000 |
| Jul 30, 2019 | 6.25 | 6.68 | 6.16 | 6.55 | 6.53 | 1,223,500 |
| Jul 30, 2019 | 0.008 Dividend | |||||
| Jul 29, 2019 | 6.20 | 6.37 | 6.14 | 6.29 | 6.27 | 884,400 |
| Jul 26, 2019 | 6.22 | 6.33 | 6.19 | 6.20 | 6.18 | 759,900 |
| Jul 25, 2019 | 6.66 | 6.66 | 6.23 | 6.23 | 6.21 | 893,900 |
| Jul 24, 2019 | 6.54 | 6.77 | 6.53 | 6.60 | 6.58 | 608,100 |
| Jul 23, 2019 | 6.49 | 6.61 | 6.46 | 6.57 | 6.55 | 850,300 |
| Jul 22, 2019 | 6.65 | 6.70 | 6.47 | 6.53 | 6.51 | 617,500 |
| Jul 19, 2019 | 6.55 | 6.63 | 6.38 | 6.62 | 6.60 | 1,363,300 |
| Jul 18, 2019 | 6.72 | 6.77 | 6.49 | 6.54 | 6.52 | 950,200 |
| Jul 17, 2019 | 7.04 | 7.04 | 6.75 | 6.78 | 6.76 | 1,072,800 |
| Jul 16, 2019 | 7.23 | 7.39 | 6.97 | 7.02 | 6.99 | 1,159,400 |
| Jul 15, 2019 | 7.50 | 7.52 | 7.24 | 7.25 | 7.22 | 1,103,200 |
| Jul 12, 2019 | 7.55 | 7.56 | 7.36 | 7.47 | 7.44 | 727,600 |
| Jul 11, 2019 | 7.78 | 7.78 | 7.51 | 7.55 | 7.52 | 561,300 |
| Jul 10, 2019 | 7.44 | 7.79 | 7.44 | 7.73 | 7.70 | 1,125,800 |
| Jul 09, 2019 | 7.43 | 7.43 | 7.27 | 7.38 | 7.35 | 690,500 |
| Jul 08, 2019 | 7.40 | 7.57 | 7.39 | 7.50 | 7.47 | 625,100 |
| Jul 05, 2019 | 7.30 | 7.54 | 7.30 | 7.50 | 7.47 | 615,700 |
| Jul 03, 2019 | 7.35 | 7.41 | 7.21 | 7.26 | 7.23 | 643,400 |
| Jul 02, 2019 | 7.42 | 7.44 | 7.21 | 7.27 | 7.24 | 1,305,900 |
| Jul 01, 2019 | 7.69 | 7.75 | 7.41 | 7.44 | 7.41 | 699,500 |
| Jun 28, 2019 | 7.69 | 7.70 | 7.49 | 7.53 | 7.50 | 616,900 |
| Jun 27, 2019 | 7.93 | 7.93 | 7.62 | 7.64 | 7.61 | 540,900 |
| Jun 27, 2019 | 0.008 Dividend | |||||
| Jun 26, 2019 | 7.57 | 7.97 | 7.56 | 7.89 | 7.85 | 716,000 |
| Jun 25, 2019 | 7.56 | 7.59 | 7.46 | 7.49 | 7.46 | 916,300 |
| Jun 24, 2019 | 7.50 | 7.55 | 7.42 | 7.54 | 7.51 | 505,400 |
| Jun 21, 2019 | 7.51 | 7.54 | 7.38 | 7.45 | 7.42 | 655,200 |
| Jun 20, 2019 | 7.48 | 7.60 | 7.41 | 7.50 | 7.47 | 895,400 |
| Jun 19, 2019 | 7.16 | 7.32 | 7.07 | 7.27 | 7.24 | 1,023,100 |
| Jun 18, 2019 | 7.07 | 7.29 | 7.03 | 7.18 | 7.15 | 1,016,000 |
| Jun 17, 2019 | 6.54 | 7.02 | 6.54 | 7.01 | 6.98 | 1,105,600 |
| Jun 14, 2019 | 6.79 | 6.88 | 6.53 | 6.55 | 6.52 | 1,349,000 |
| Jun 13, 2019 | 6.79 | 6.86 | 6.74 | 6.81 | 6.78 | 1,060,700 |
| Jun 12, 2019 | 6.76 | 6.78 | 6.66 | 6.66 | 6.63 | 876,800 |
| Jun 11, 2019 | 6.92 | 7.02 | 6.81 | 6.85 | 6.82 | 776,300 |
| Jun 10, 2019 | 7.13 | 7.18 | 6.83 | 6.85 | 6.82 | 815,400 |
| Jun 07, 2019 | 7.11 | 7.28 | 7.06 | 7.13 | 7.10 | 671,300 |
| Jun 06, 2019 | 7.01 | 7.10 | 6.93 | 7.08 | 7.05 | 648,600 |
| Jun 05, 2019 | 7.35 | 7.38 | 7.01 | 7.04 | 7.01 | 749,500 |
| Jun 04, 2019 | 7.28 | 7.39 | 7.22 | 7.34 | 7.31 | 509,600 |
| Jun 03, 2019 | 7.38 | 7.43 | 7.16 | 7.22 | 7.19 | 925,900 |
| May 31, 2019 | 7.36 | 7.45 | 7.26 | 7.28 | 7.25 | 834,300 |
| May 30, 2019 | 7.68 | 7.75 | 7.53 | 7.54 | 7.51 | 921,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...