Mail

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
Jan 22, 2019	9.03	9.05	8.67	8.67	8.67	805,000
Jan 18, 2019	9.35	9.47	9.24	9.37	9.37	535,200
Jan 17, 2019	9.01	9.33	9.01	9.24	9.24	506,800
Jan 16, 2019	9.13	9.35	9.10	9.15	9.15	292,600
Jan 15, 2019	9.11	9.26	9.10	9.19	9.19	489,600
Jan 14, 2019	8.92	9.18	8.92	9.02	9.02	575,000
Jan 11, 2019	8.92	9.17	8.80	9.04	9.04	782,200
Jan 10, 2019	8.74	9.09	8.72	9.01	9.01	693,000
Jan 09, 2019	8.85	8.99	8.59	8.90	8.90	682,700
Jan 08, 2019	8.79	8.83	8.57	8.71	8.71	665,900
Jan 07, 2019	8.65	8.89	8.41	8.67	8.67	897,900
Jan 04, 2019	8.33	8.56	8.30	8.54	8.54	779,500
Jan 03, 2019	8.02	8.29	7.83	8.11	8.11	777,900
Jan 02, 2019	7.58	8.14	7.44	7.95	7.95	1,267,400
Dec 31, 2018	7.61	7.88	7.60	7.76	7.76	737,900
Dec 28, 2018	7.56	7.80	7.51	7.57	7.57	890,000
Dec 27, 2018	7.33	7.53	7.22	7.52	7.52	948,300
Dec 27, 2018	0.01 Dividend
Dec 26, 2018	7.21	7.66	6.84	7.64	7.63	1,148,100
Dec 24, 2018	7.27	7.34	7.09	7.10	7.09	629,100
Dec 21, 2018	7.63	7.70	7.29	7.33	7.32	1,258,100
Dec 20, 2018	7.71	8.13	7.61	7.67	7.66	1,465,600
Dec 19, 2018	7.87	8.31	7.83	7.83	7.82	1,800,300
Dec 18, 2018	8.16	8.18	7.79	7.79	7.78	1,844,600
Dec 17, 2018	8.36	8.51	8.10	8.12	8.11	1,330,900
Dec 14, 2018	8.90	8.96	8.50	8.53	8.52	991,900
Dec 13, 2018	8.85	9.22	8.79	9.07	9.06	2,061,000
Dec 12, 2018	8.98	9.13	8.83	8.85	8.84	1,410,600
Dec 11, 2018	9.02	9.03	8.65	8.79	8.78	1,430,300
Dec 10, 2018	8.94	9.09	8.69	8.80	8.79	1,334,700
Dec 07, 2018	9.37	9.43	9.05	9.16	9.15	1,877,600
Dec 06, 2018	9.36	9.42	8.95	9.03	9.02	2,985,600
Dec 04, 2018	10.08	10.15	9.63	9.66	9.65	972,800
Dec 03, 2018	10.00	10.40	9.83	10.11	10.10	1,343,900
Nov 30, 2018	9.59	9.68	9.37	9.63	9.62	904,100
Nov 29, 2018	9.54	9.89	9.53	9.77	9.76	1,346,500
Nov 28, 2018	9.39	9.59	9.28	9.47	9.46	854,300
Nov 28, 2018	0.01 Dividend
Nov 27, 2018	9.45	9.58	9.25	9.43	9.41	804,300
Nov 26, 2018	9.55	9.78	9.46	9.49	9.47	992,100
Nov 23, 2018	9.48	9.67	9.09	9.35	9.33	788,400
Nov 21, 2018	9.65	9.92	9.55	9.83	9.81	836,700
Nov 20, 2018	9.64	9.77	9.42	9.48	9.46	1,399,900
Nov 19, 2018	9.67	9.99	9.62	9.87	9.85	827,800
Nov 16, 2018	9.95	9.95	9.52	9.85	9.83	1,122,100
Nov 15, 2018	9.34	9.82	9.34	9.77	9.75	1,086,700
Nov 14, 2018	9.49	9.80	9.14	9.40	9.38	1,942,800
Nov 13, 2018	9.37	9.55	9.16	9.20	9.18	1,088,700
Nov 12, 2018	9.88	9.95	9.38	9.41	9.39	845,000
Nov 09, 2018	9.29	9.96	9.03	9.76	9.74	1,472,700
Nov 08, 2018	9.67	9.73	9.40	9.47	9.45	1,028,900
Nov 07, 2018	9.55	9.88	9.53	9.73	9.71	1,089,400
Nov 06, 2018	9.48	9.69	9.31	9.34	9.32	918,100
Nov 05, 2018	9.30	9.53	9.23	9.47	9.45	828,800
Nov 02, 2018	9.44	9.57	9.10	9.16	9.14	898,500
Nov 01, 2018	9.39	9.57	9.21	9.47	9.45	934,900
Oct 31, 2018	9.19	9.60	9.19	9.29	9.27	1,092,700
Oct 30, 2018	9.01	9.17	8.90	9.14	9.12	947,500
Oct 29, 2018	9.67	9.75	8.96	9.14	9.12	1,031,200
Oct 29, 2018	0.01 Dividend
Oct 26, 2018	9.35	9.84	9.21	9.70	9.67	1,392,400
Oct 25, 2018	9.63	9.75	9.42	9.50	9.47	894,500
Oct 24, 2018	10.13	10.23	9.53	9.54	9.51	973,400
Oct 23, 2018	10.27	10.27	9.84	9.99	9.96	1,243,900
Oct 22, 2018	10.70	10.80	10.56	10.56	10.52	684,200
Oct 19, 2018	10.70	10.91	10.70	10.76	10.72	843,200
Oct 18, 2018	10.91	10.93	10.40	10.61	10.57	1,047,900
Oct 17, 2018	11.73	11.77	11.10	11.14	11.10	831,000
Oct 16, 2018	11.61	11.85	11.56	11.83	11.79	395,500
Oct 15, 2018	11.75	11.89	11.53	11.55	11.51	453,100
Oct 12, 2018	11.86	11.97	11.56	11.73	11.69	578,100
Oct 11, 2018	11.59	11.80	11.40	11.56	11.52	937,100
Oct 10, 2018	12.28	12.28	11.67	11.72	11.68	795,500
Oct 09, 2018	12.05	12.33	11.95	12.26	12.22	562,200
Oct 08, 2018	11.99	12.11	11.84	12.02	11.98	400,200
Oct 05, 2018	12.40	12.41	12.14	12.21	12.17	541,100
Oct 04, 2018	12.77	12.87	12.33	12.41	12.37	699,200
Oct 03, 2018	12.48	12.89	12.39	12.87	12.83	807,800
Oct 02, 2018	12.60	12.68	12.40	12.45	12.41	454,800
Oct 01, 2018	12.50	12.65	12.43	12.59	12.55	667,100
Sep 28, 2018	12.09	12.61	12.09	12.34	12.30	593,400
Sep 27, 2018	12.26	12.31	12.09	12.15	12.11	491,400
Sep 27, 2018	0.01 Dividend
Sep 26, 2018	12.19	12.31	12.10	12.12	12.07	430,300
Sep 25, 2018	12.50	12.65	12.28	12.30	12.25	466,300
Sep 24, 2018	12.11	12.45	12.11	12.35	12.30	629,800
Sep 21, 2018	11.94	12.16	11.87	11.90	11.85	605,800
Sep 20, 2018	12.12	12.18	11.82	11.90	11.85	359,900
Sep 19, 2018	11.89	12.13	11.88	12.05	12.00	528,700
Sep 18, 2018	11.58	11.99	11.58	11.92	11.87	636,300
Sep 17, 2018	11.70	11.73	11.46	11.47	11.42	341,100
Sep 14, 2018	11.73	11.86	11.64	11.69	11.64	520,400
Sep 13, 2018	11.69	11.82	11.57	11.72	11.67	641,400
Sep 12, 2018	11.70	11.98	11.70	11.83	11.78	779,600
Sep 11, 2018	11.35	11.67	11.34	11.57	11.52	646,700
Sep 10, 2018	11.62	11.75	11.37	11.46	11.41	823,300
Sep 07, 2018	11.12	11.58	11.03	11.57	11.52	1,028,400
Sep 06, 2018	11.74	11.75	11.11	11.26	11.21	1,220,900
Sep 05, 2018	11.86	11.91	11.47	11.74	11.69	800,700
Sep 04, 2018	12.39	12.40	11.87	11.93	11.88	770,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...