U.S. markets closed

Enerplus Corporation (ERF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.7500-0.0400 (-1.43%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20202.78002.79002.67002.75002.75001,316,500
Nov 24, 20202.71002.83002.69002.79002.79002,924,100
Nov 24, 20200.008 Dividend
Nov 23, 20202.39002.58002.37002.56002.55201,762,200
Nov 20, 20202.36002.38002.30002.32002.31271,483,100
Nov 19, 20202.33002.44002.29002.36002.35261,683,800
Nov 18, 20202.40002.54002.34002.34002.33272,312,900
Nov 17, 20202.26002.40002.20002.36002.35261,795,100
Nov 16, 20202.20002.29002.17002.26002.25291,520,400
Nov 13, 20202.07002.11002.01002.08002.07351,022,700
Nov 12, 20202.24002.24002.04002.07002.06351,766,000
Nov 11, 20202.28002.32002.19002.25002.24301,921,500
Nov 10, 20202.03002.23001.96002.23002.22302,738,900
Nov 09, 20201.84002.04001.82001.99001.98383,982,600
Nov 06, 20201.83001.85001.70001.71001.70472,546,900
Nov 05, 20201.81001.87001.77001.80001.7944914,500
Nov 04, 20201.88001.90001.81001.82001.8143675,400
Nov 03, 20201.90001.98001.82001.88001.87411,237,900
Nov 02, 20201.84001.88001.79001.86001.8542837,000
Oct 30, 20201.84001.87001.78001.83001.82431,139,400
Oct 29, 20201.78001.86001.70001.86001.85421,385,000
Oct 29, 20200.008 Dividend
Oct 28, 20201.86001.86001.78001.80001.78641,018,100
Oct 27, 20201.94001.95001.90001.90001.8856622,600
Oct 26, 20202.01002.01001.89001.92001.90551,095,800
Oct 23, 20202.10002.12002.01002.05002.03451,099,200
Oct 22, 20201.99002.10001.95002.08002.06431,474,800
Oct 21, 20202.04002.08001.98001.98001.96501,105,800
Oct 20, 20201.93002.06001.89002.01001.99481,169,000
Oct 19, 20201.93002.01001.91001.92001.90551,211,200
Oct 16, 20201.93002.06001.88001.94001.92531,640,500
Oct 15, 20201.85001.93001.76001.93001.91541,943,800
Oct 14, 20201.93001.99001.87001.87001.85591,232,000
Oct 13, 20201.95002.03001.91001.92001.9055828,500
Oct 12, 20202.02002.02001.96001.99001.9750531,200
Oct 09, 20202.13002.13002.00002.04002.02461,102,900
Oct 08, 20201.96002.11001.93002.10002.08411,366,600
Oct 07, 20201.97002.01001.87001.94001.92531,142,300
Oct 06, 20202.03002.07001.90001.91001.89561,666,700
Oct 05, 20201.89001.96001.82001.96001.94521,446,600
Oct 02, 20201.75001.88001.72001.85001.83601,705,900
Oct 01, 20201.81001.84001.76001.80001.78642,999,800
Sep 30, 20201.83001.89001.77001.86001.84595,589,900
Sep 29, 20201.88001.91001.73001.81001.79634,731,600
Sep 29, 20200.007 Dividend
Sep 28, 20201.83001.92001.82001.91001.88861,634,600
Sep 25, 20201.81001.82001.74001.78001.76011,156,200
Sep 24, 20201.76001.88001.72001.83001.80951,778,300
Sep 23, 20201.89001.89001.76001.77001.75021,724,200
Sep 22, 20201.86001.93001.83001.84001.81941,213,200
Sep 21, 20201.96001.97001.83001.86001.83921,277,700
Sep 18, 20202.05002.09002.00002.02001.9974959,300
Sep 17, 20202.02002.09001.94002.06002.03691,097,700
Sep 16, 20201.96002.11001.91002.04002.01721,317,300
Sep 15, 20201.90001.98001.88001.92001.89851,579,200
Sep 14, 20201.92001.99001.81001.90001.87871,533,800
Sep 11, 20201.95002.02001.89001.91001.88861,379,900
Sep 10, 20202.14002.15001.95001.95001.92823,023,500
Sep 09, 20202.19002.24002.15002.15002.12591,106,500
Sep 08, 20202.35002.36002.16002.19002.16551,588,200
Sep 04, 20202.48002.50002.36002.42002.3929905,800
Sep 03, 20202.49002.54002.44002.46002.43251,502,300
Sep 02, 20202.72002.72002.49002.53002.50171,578,500
Sep 01, 20202.65002.74002.59002.72002.6896748,400
Aug 31, 20202.79002.80002.64002.65002.6203606,600
Aug 28, 20202.74002.82002.72002.79002.7588452,200
Aug 28, 20200.008 Dividend
Aug 27, 20202.80002.84002.71002.73002.6915899,900
Aug 26, 20202.91002.92002.75002.78002.7408663,900
Aug 25, 20202.88002.96002.86002.91002.8690630,300
Aug 24, 20202.79002.90002.72002.87002.8296921,500
Aug 21, 20202.85002.85002.74002.74002.7014650,900
Aug 20, 20202.95002.96002.85002.88002.8394743,000
Aug 19, 20203.06003.10003.00003.00002.9577629,400
Aug 18, 20203.09003.17003.06003.08003.0366426,900
Aug 17, 20203.07003.14003.04003.12003.0760635,500
Aug 14, 20203.03003.16003.01003.15003.1056639,300
Aug 13, 20203.10003.11002.99003.08003.0366553,000
Aug 12, 20203.00003.15003.00003.08003.0366811,300
Aug 11, 20203.14003.19002.94002.96002.91831,171,500
Aug 10, 20203.00003.15002.96003.05003.0070837,200
Aug 07, 20202.80003.03002.76002.98002.93801,331,500
Aug 06, 20202.90002.94002.82002.93002.88871,118,300
Aug 05, 20202.76002.93002.76002.92002.87891,478,200
Aug 04, 20202.49002.71002.49002.70002.66201,031,900
Aug 03, 20202.49002.55002.42002.51002.4746540,000
Jul 31, 20202.47002.48002.42002.48002.4451673,100
Jul 30, 20202.50002.53002.42002.46002.4253680,900
Jul 29, 20202.50002.58002.50002.58002.5436497,700
Jul 29, 20200.007 Dividend
Jul 28, 20202.50002.65002.50002.53002.4874663,700
Jul 27, 20202.70002.72002.60002.65002.6054572,700
Jul 24, 20202.66002.72002.62002.72002.6743680,000
Jul 23, 20202.70002.72002.62002.65002.6054721,900
Jul 22, 20202.68002.74002.59002.72002.6743799,900
Jul 21, 20202.52002.74002.51002.72002.67431,114,100
Jul 20, 20202.53002.57002.42002.47002.4285841,900
Jul 17, 20202.57002.61002.51002.53002.4874628,900
Jul 16, 20202.64002.66002.54002.58002.5366790,700
Jul 15, 20202.60002.66002.55002.64002.5956934,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...