ERF - Enerplus Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20197.917.977.657.807.80696,063
May 22, 20198.448.488.098.098.09903,200
May 21, 20198.388.588.298.568.56576,000
May 20, 20198.478.498.388.398.39301,200
May 17, 20198.628.708.448.448.44694,200
May 16, 20198.868.988.718.738.73791,800
May 15, 20198.648.868.558.808.80676,400
May 14, 20198.588.848.588.748.74687,400
May 13, 20198.978.988.408.528.52887,500
May 10, 20198.839.238.728.858.851,205,900
May 09, 20198.378.638.278.558.55866,500
May 08, 20198.288.558.288.498.49675,900
May 07, 20198.648.648.258.308.30992,100
May 06, 20198.528.758.488.688.68632,800
May 03, 20198.658.708.528.688.68432,200
May 02, 20198.568.678.478.538.531,378,300
May 01, 20199.159.158.658.668.661,357,400
Apr 30, 20199.239.289.009.159.15794,100
Apr 29, 20199.099.209.079.179.17588,600
Apr 29, 20190.01 Dividend
Apr 26, 20199.339.339.069.169.15824,500
Apr 25, 20199.479.529.289.359.342,287,900
Apr 24, 20199.729.739.459.479.46877,700
Apr 23, 20199.609.749.449.719.70913,300
Apr 22, 20199.159.629.119.629.61721,500
Apr 18, 20198.939.038.848.968.95527,100
Apr 17, 20199.039.068.808.898.88655,800
Apr 16, 20199.099.108.938.958.94663,500
Apr 15, 20199.159.239.069.099.08437,700
Apr 12, 20199.229.359.099.179.16811,900
Apr 11, 20198.999.218.928.998.98582,500
Apr 10, 20199.069.228.979.109.09881,400
Apr 09, 20199.059.238.948.998.98971,900
Apr 08, 20198.819.078.779.069.051,038,900
Apr 05, 20198.458.718.458.688.67644,700
Apr 04, 20198.228.488.178.428.41636,500
Apr 03, 20198.448.508.188.238.22826,900
Apr 02, 20198.698.708.298.408.39808,200
Apr 01, 20198.518.688.468.668.65973,500
Mar 29, 20198.648.698.388.418.40660,500
Mar 28, 20198.408.538.408.498.48506,200
Mar 28, 20190.01 Dividend
Mar 27, 20198.728.808.528.548.52458,100
Mar 26, 20198.838.908.718.758.73854,300
Mar 25, 20198.668.838.608.698.671,146,500
Mar 22, 20198.878.878.538.718.69835,500
Mar 21, 20198.769.018.718.978.951,092,600
Mar 20, 20198.298.808.238.758.73839,100
Mar 19, 20198.618.678.268.298.27645,700
Mar 18, 20198.268.538.218.518.49850,000
Mar 15, 20198.278.338.178.188.16836,100
Mar 14, 20198.458.488.318.388.36430,800
Mar 13, 20198.468.548.418.458.43644,800
Mar 12, 20198.278.408.278.368.34597,600
Mar 11, 20198.238.368.208.238.21802,100
Mar 08, 20198.128.257.948.238.21875,500
Mar 07, 20198.528.538.308.318.29790,100
Mar 06, 20198.588.588.378.478.45605,200
Mar 05, 20198.798.898.678.688.66587,200
Mar 04, 20198.778.858.528.848.82746,100
Mar 01, 20198.909.108.708.738.71815,700
Feb 28, 20199.069.068.708.828.80552,300
Feb 27, 20199.159.249.009.049.02547,100
Feb 27, 20190.01 Dividend
Feb 26, 20198.969.248.969.059.02764,300
Feb 25, 20198.708.968.648.938.90696,800
Feb 22, 20199.079.188.768.818.78916,700
Feb 21, 20198.618.708.438.528.49642,200
Feb 20, 20198.458.738.438.678.64592,600
Feb 19, 20198.478.578.398.478.44462,000
Feb 15, 20198.488.578.448.528.49484,800
Feb 14, 20198.208.468.178.348.31544,600
Feb 13, 20198.138.348.118.248.21514,900
Feb 12, 20198.078.187.968.088.05834,400
Feb 11, 20197.817.997.797.847.81684,200
Feb 08, 20198.028.057.887.947.91534,200
Feb 07, 20198.398.417.938.027.99587,000
Feb 06, 20198.438.528.398.458.42372,800
Feb 05, 20198.558.638.448.508.47358,800
Feb 04, 20198.458.618.448.608.57519,800
Feb 01, 20198.688.778.588.618.58490,800
Jan 31, 20198.919.018.638.668.63713,600
Jan 30, 20198.778.948.658.888.85412,600
Jan 30, 20190.01 Dividend
Jan 29, 20198.738.928.628.628.58559,400
Jan 28, 20198.508.708.388.588.54739,900
Jan 25, 20198.748.888.618.708.66886,100
Jan 24, 20198.478.718.398.678.63550,200
Jan 23, 20198.728.788.468.488.44562,900
Jan 22, 20199.039.058.678.678.63805,000
Jan 18, 20199.359.479.249.379.33535,200
Jan 17, 20199.019.339.019.249.20506,800
Jan 16, 20199.139.359.109.159.11292,600
Jan 15, 20199.119.269.109.199.15489,600
Jan 14, 20198.929.188.929.028.98575,000
Jan 11, 20198.929.178.809.049.00782,200
Jan 10, 20198.749.098.729.018.97693,000
Jan 09, 20198.858.998.598.908.86682,700
Jan 08, 20198.798.838.578.718.67665,900
Jan 07, 20198.658.898.418.678.63897,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...