ERF - Enerplus Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201810.7010.8010.5610.5610.56684,200
Oct 19, 201810.7010.9110.7010.7610.76843,200
Oct 18, 201810.9110.9310.4010.6110.611,047,900
Oct 17, 201811.7311.7711.1011.1411.14831,000
Oct 16, 201811.6111.8511.5611.8311.83395,500
Oct 15, 201811.7511.8911.5311.5511.55453,100
Oct 12, 201811.8611.9711.5611.7311.73578,100
Oct 11, 201811.5911.8011.4011.5611.56937,100
Oct 10, 201812.2812.2811.6711.7211.72795,500
Oct 09, 201812.0512.3311.9512.2612.26562,200
Oct 08, 201811.9912.1111.8412.0212.02400,200
Oct 05, 201812.4012.4112.1412.2112.21541,100
Oct 04, 201812.7712.8712.3312.4112.41699,200
Oct 03, 201812.4812.8912.3912.8712.87807,800
Oct 02, 201812.6012.6812.4012.4512.45454,800
Oct 01, 201812.5012.6512.4312.5912.59667,100
Sep 28, 201812.0912.6112.0912.3412.34593,400
Sep 27, 201812.2612.3112.0912.1512.15491,400
Sep 27, 20180.01 Dividend
Sep 26, 201812.1912.3112.1012.1212.11430,300
Sep 25, 201812.5012.6512.2812.3012.29466,300
Sep 24, 201812.1112.4512.1112.3512.34629,800
Sep 21, 201811.9412.1611.8711.9011.89605,800
Sep 20, 201812.1212.1811.8211.9011.89359,900
Sep 19, 201811.8912.1311.8812.0512.04528,700
Sep 18, 201811.5811.9911.5811.9211.91636,300
Sep 17, 201811.7011.7311.4611.4711.46341,100
Sep 14, 201811.7311.8611.6411.6911.68520,400
Sep 13, 201811.6911.8211.5711.7211.71641,400
Sep 12, 201811.7011.9811.7011.8311.82779,600
Sep 11, 201811.3511.6711.3411.5711.56646,700
Sep 10, 201811.6211.7511.3711.4611.45823,300
Sep 07, 201811.1211.5811.0311.5711.561,028,400
Sep 06, 201811.7411.7511.1111.2611.251,220,900
Sep 05, 201811.8611.9111.4711.7411.73800,700
Sep 04, 201812.3912.4011.8711.9311.92770,100
Aug 31, 201812.4512.5612.3212.3712.36445,200
Aug 30, 201812.8612.8612.4912.5712.56551,300
Aug 29, 201812.6412.9212.6412.8912.88461,600
Aug 29, 20180.01 Dividend
Aug 28, 201812.7912.8612.5512.6712.65568,500
Aug 27, 201812.6412.8312.6412.7712.75500,000
Aug 24, 201812.6612.7912.5612.6312.61542,900
Aug 23, 201812.6312.7012.4812.5112.49438,000
Aug 22, 201812.7712.8912.6912.7612.74592,300
Aug 21, 201812.5612.7912.5212.5512.53626,400
Aug 20, 201812.2612.4912.2612.4112.39388,500
Aug 17, 201812.3712.4012.1912.2812.26425,600
Aug 16, 201812.3012.4112.2112.2112.19585,100
Aug 15, 201812.5912.6912.1112.2412.22775,200
Aug 14, 201812.7712.9412.6412.8612.84531,700
Aug 13, 201813.0213.1312.5512.5912.57735,500
Aug 10, 201812.5913.2212.5713.0213.00990,200
Aug 09, 201813.1613.2312.7412.7612.741,248,400
Aug 08, 201813.1913.2412.9313.1613.14495,700
Aug 07, 201813.7713.8713.2913.3213.30853,100
Aug 06, 201813.7013.7813.5613.5713.55387,700
Aug 03, 201813.0013.6113.0013.6013.58610,000
Aug 02, 201813.0013.5512.9513.5113.49833,400
Aug 01, 201812.9313.1712.8513.1413.12672,700
Jul 31, 201813.0213.1212.7613.0613.04432,600
Jul 30, 201813.2313.3212.9613.0112.99527,900
Jul 27, 201813.2813.3412.9612.9912.97546,400
Jul 27, 20180.01 Dividend
Jul 26, 201813.3413.5613.3213.3813.35856,800
Jul 25, 201813.2213.3813.1113.3813.35603,500
Jul 24, 201812.9513.3012.9013.1713.14711,100
Jul 23, 201813.0213.0612.8612.8712.84460,200
Jul 20, 201813.0913.1312.9112.9712.94775,100
Jul 19, 201812.9413.2112.8712.9712.94659,600
Jul 18, 201812.7112.9812.5712.9312.90711,000
Jul 17, 201812.6912.9512.6112.8612.83512,600
Jul 16, 201812.8712.9512.6312.7512.72744,200
Jul 13, 201813.0913.2813.0813.1213.09454,200
Jul 12, 201812.9913.1512.7713.1013.07606,600
Jul 11, 201813.1913.3612.7212.8812.85805,000
Jul 10, 201813.0913.4713.0813.4013.371,140,900
Jul 09, 201812.8913.0212.8513.0212.99986,600
Jul 06, 201812.4912.7912.4212.7712.74956,500
Jul 05, 201812.7312.7512.4912.5312.50730,400
Jul 03, 201812.6712.8612.5212.6412.61655,400
Jul 02, 201812.4012.5912.2112.3112.28420,500
Jun 29, 201812.5512.8112.5112.6012.571,086,100
Jun 28, 201812.5412.6212.2812.4412.41863,000
Jun 28, 20180.01 Dividend
Jun 27, 201812.3312.8512.3312.5312.491,217,100
Jun 26, 201812.1112.2411.8912.1712.13727,800
Jun 25, 201812.4212.4211.9312.0011.96987,200
Jun 22, 201812.0612.4612.0012.3812.341,583,800
Jun 21, 201811.7811.8511.5511.6711.631,137,600
Jun 20, 201811.6712.0111.5911.9411.901,289,900
Jun 19, 201811.4811.6911.4211.5311.49983,700
Jun 18, 201811.5511.8811.5111.7411.701,077,400
Jun 15, 201812.1312.1311.4611.5211.482,168,600
Jun 14, 201812.4712.4912.1012.1412.101,106,100
Jun 13, 201812.4812.5312.2912.3812.34925,700
Jun 12, 201812.6712.7812.4512.4712.431,051,900
Jun 11, 201812.6112.7412.4912.6912.651,273,600
Jun 08, 201812.7912.8412.4812.6512.611,082,600
Jun 07, 201812.6112.9512.6112.8412.801,302,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...