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 22, 2018	10.70	10.80	10.56	10.56	10.56	684,200
Oct 19, 2018	10.70	10.91	10.70	10.76	10.76	843,200
Oct 18, 2018	10.91	10.93	10.40	10.61	10.61	1,047,900
Oct 17, 2018	11.73	11.77	11.10	11.14	11.14	831,000
Oct 16, 2018	11.61	11.85	11.56	11.83	11.83	395,500
Oct 15, 2018	11.75	11.89	11.53	11.55	11.55	453,100
Oct 12, 2018	11.86	11.97	11.56	11.73	11.73	578,100
Oct 11, 2018	11.59	11.80	11.40	11.56	11.56	937,100
Oct 10, 2018	12.28	12.28	11.67	11.72	11.72	795,500
Oct 09, 2018	12.05	12.33	11.95	12.26	12.26	562,200
Oct 08, 2018	11.99	12.11	11.84	12.02	12.02	400,200
Oct 05, 2018	12.40	12.41	12.14	12.21	12.21	541,100
Oct 04, 2018	12.77	12.87	12.33	12.41	12.41	699,200
Oct 03, 2018	12.48	12.89	12.39	12.87	12.87	807,800
Oct 02, 2018	12.60	12.68	12.40	12.45	12.45	454,800
Oct 01, 2018	12.50	12.65	12.43	12.59	12.59	667,100
Sep 28, 2018	12.09	12.61	12.09	12.34	12.34	593,400
Sep 27, 2018	12.26	12.31	12.09	12.15	12.15	491,400
Sep 27, 2018	0.01 Dividend
Sep 26, 2018	12.19	12.31	12.10	12.12	12.11	430,300
Sep 25, 2018	12.50	12.65	12.28	12.30	12.29	466,300
Sep 24, 2018	12.11	12.45	12.11	12.35	12.34	629,800
Sep 21, 2018	11.94	12.16	11.87	11.90	11.89	605,800
Sep 20, 2018	12.12	12.18	11.82	11.90	11.89	359,900
Sep 19, 2018	11.89	12.13	11.88	12.05	12.04	528,700
Sep 18, 2018	11.58	11.99	11.58	11.92	11.91	636,300
Sep 17, 2018	11.70	11.73	11.46	11.47	11.46	341,100
Sep 14, 2018	11.73	11.86	11.64	11.69	11.68	520,400
Sep 13, 2018	11.69	11.82	11.57	11.72	11.71	641,400
Sep 12, 2018	11.70	11.98	11.70	11.83	11.82	779,600
Sep 11, 2018	11.35	11.67	11.34	11.57	11.56	646,700
Sep 10, 2018	11.62	11.75	11.37	11.46	11.45	823,300
Sep 07, 2018	11.12	11.58	11.03	11.57	11.56	1,028,400
Sep 06, 2018	11.74	11.75	11.11	11.26	11.25	1,220,900
Sep 05, 2018	11.86	11.91	11.47	11.74	11.73	800,700
Sep 04, 2018	12.39	12.40	11.87	11.93	11.92	770,100
Aug 31, 2018	12.45	12.56	12.32	12.37	12.36	445,200
Aug 30, 2018	12.86	12.86	12.49	12.57	12.56	551,300
Aug 29, 2018	12.64	12.92	12.64	12.89	12.88	461,600
Aug 29, 2018	0.01 Dividend
Aug 28, 2018	12.79	12.86	12.55	12.67	12.65	568,500
Aug 27, 2018	12.64	12.83	12.64	12.77	12.75	500,000
Aug 24, 2018	12.66	12.79	12.56	12.63	12.61	542,900
Aug 23, 2018	12.63	12.70	12.48	12.51	12.49	438,000
Aug 22, 2018	12.77	12.89	12.69	12.76	12.74	592,300
Aug 21, 2018	12.56	12.79	12.52	12.55	12.53	626,400
Aug 20, 2018	12.26	12.49	12.26	12.41	12.39	388,500
Aug 17, 2018	12.37	12.40	12.19	12.28	12.26	425,600
Aug 16, 2018	12.30	12.41	12.21	12.21	12.19	585,100
Aug 15, 2018	12.59	12.69	12.11	12.24	12.22	775,200
Aug 14, 2018	12.77	12.94	12.64	12.86	12.84	531,700
Aug 13, 2018	13.02	13.13	12.55	12.59	12.57	735,500
Aug 10, 2018	12.59	13.22	12.57	13.02	13.00	990,200
Aug 09, 2018	13.16	13.23	12.74	12.76	12.74	1,248,400
Aug 08, 2018	13.19	13.24	12.93	13.16	13.14	495,700
Aug 07, 2018	13.77	13.87	13.29	13.32	13.30	853,100
Aug 06, 2018	13.70	13.78	13.56	13.57	13.55	387,700
Aug 03, 2018	13.00	13.61	13.00	13.60	13.58	610,000
Aug 02, 2018	13.00	13.55	12.95	13.51	13.49	833,400
Aug 01, 2018	12.93	13.17	12.85	13.14	13.12	672,700
Jul 31, 2018	13.02	13.12	12.76	13.06	13.04	432,600
Jul 30, 2018	13.23	13.32	12.96	13.01	12.99	527,900
Jul 27, 2018	13.28	13.34	12.96	12.99	12.97	546,400
Jul 27, 2018	0.01 Dividend
Jul 26, 2018	13.34	13.56	13.32	13.38	13.35	856,800
Jul 25, 2018	13.22	13.38	13.11	13.38	13.35	603,500
Jul 24, 2018	12.95	13.30	12.90	13.17	13.14	711,100
Jul 23, 2018	13.02	13.06	12.86	12.87	12.84	460,200
Jul 20, 2018	13.09	13.13	12.91	12.97	12.94	775,100
Jul 19, 2018	12.94	13.21	12.87	12.97	12.94	659,600
Jul 18, 2018	12.71	12.98	12.57	12.93	12.90	711,000
Jul 17, 2018	12.69	12.95	12.61	12.86	12.83	512,600
Jul 16, 2018	12.87	12.95	12.63	12.75	12.72	744,200
Jul 13, 2018	13.09	13.28	13.08	13.12	13.09	454,200
Jul 12, 2018	12.99	13.15	12.77	13.10	13.07	606,600
Jul 11, 2018	13.19	13.36	12.72	12.88	12.85	805,000
Jul 10, 2018	13.09	13.47	13.08	13.40	13.37	1,140,900
Jul 09, 2018	12.89	13.02	12.85	13.02	12.99	986,600
Jul 06, 2018	12.49	12.79	12.42	12.77	12.74	956,500
Jul 05, 2018	12.73	12.75	12.49	12.53	12.50	730,400
Jul 03, 2018	12.67	12.86	12.52	12.64	12.61	655,400
Jul 02, 2018	12.40	12.59	12.21	12.31	12.28	420,500
Jun 29, 2018	12.55	12.81	12.51	12.60	12.57	1,086,100
Jun 28, 2018	12.54	12.62	12.28	12.44	12.41	863,000
Jun 28, 2018	0.01 Dividend
Jun 27, 2018	12.33	12.85	12.33	12.53	12.49	1,217,100
Jun 26, 2018	12.11	12.24	11.89	12.17	12.13	727,800
Jun 25, 2018	12.42	12.42	11.93	12.00	11.96	987,200
Jun 22, 2018	12.06	12.46	12.00	12.38	12.34	1,583,800
Jun 21, 2018	11.78	11.85	11.55	11.67	11.63	1,137,600
Jun 20, 2018	11.67	12.01	11.59	11.94	11.90	1,289,900
Jun 19, 2018	11.48	11.69	11.42	11.53	11.49	983,700
Jun 18, 2018	11.55	11.88	11.51	11.74	11.70	1,077,400
Jun 15, 2018	12.13	12.13	11.46	11.52	11.48	2,168,600
Jun 14, 2018	12.47	12.49	12.10	12.14	12.10	1,106,100
Jun 13, 2018	12.48	12.53	12.29	12.38	12.34	925,700
Jun 12, 2018	12.67	12.78	12.45	12.47	12.43	1,051,900
Jun 11, 2018	12.61	12.74	12.49	12.69	12.65	1,273,600
Jun 08, 2018	12.79	12.84	12.48	12.65	12.61	1,082,600
Jun 07, 2018	12.61	12.95	12.61	12.84	12.80	1,302,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...