Advertisement
Advertisement
U.S. Markets open in 3 hrs 34 mins
Advertisement
Advertisement
Advertisement
Advertisement
WEF 2022

Yahoo Finance is in Davos! Get the latest updates here

Enerplus Corporation (ERF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.66+0.09 (+0.72%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022------
May 23, 202212.8213.1712.6713.0913.091,508,800
May 20, 202212.7012.9312.3412.6612.661,730,800
May 19, 202212.3212.8512.2512.5712.572,340,400
May 18, 202213.0913.2012.3912.5812.582,102,200
May 17, 202213.0713.2212.9513.0213.022,145,000
May 16, 202212.4613.0812.4512.8712.872,276,700
May 13, 202212.0212.5912.0112.4712.472,135,000
May 12, 202212.0012.0511.5111.7611.762,893,500
May 11, 202211.8912.5211.7812.0412.043,554,200
May 10, 202211.6912.0711.2511.5911.593,026,600
May 09, 202212.7612.7611.4711.5111.513,148,500
May 06, 202213.4013.5412.7713.1813.182,488,600
May 05, 202213.5713.6912.6813.0413.042,896,300
May 04, 202213.1813.5312.8913.5213.522,208,600
May 03, 202212.1012.8612.0912.7912.792,358,900
May 02, 202211.9912.2111.7012.1012.102,564,100
Apr 29, 202212.7512.9612.1312.2412.242,585,300
Apr 28, 202212.1912.7811.8512.6612.662,592,600
Apr 27, 202212.0712.1911.6812.1012.103,570,600
Apr 26, 202212.1912.4011.7812.0012.003,506,200
Apr 25, 202212.0612.2211.5812.0912.093,698,100
Apr 22, 202212.9813.1612.4512.5212.522,054,100
Apr 21, 202213.9914.0713.0613.1113.112,256,700
Apr 20, 202213.6514.0113.6413.8513.851,564,700
Apr 19, 202213.6013.8413.4713.5313.531,898,300
Apr 18, 202213.6413.9813.6313.8013.801,493,700
Apr 14, 202213.3713.6313.2913.4613.461,348,100
Apr 13, 202213.2613.7113.1713.4913.492,137,100
Apr 12, 202213.0513.3512.9913.0513.051,924,300
Apr 11, 202213.1013.1312.5912.6812.682,156,600
Apr 08, 202212.8613.3812.8113.3313.332,448,900
Apr 07, 202212.4912.8612.4112.8212.821,716,200
Apr 06, 202212.7312.8912.2712.3812.382,071,500
Apr 05, 202213.2413.3912.5612.6012.602,154,100
Apr 04, 202213.0413.1912.7413.1413.142,983,600
Apr 01, 202212.7513.0212.6812.7812.781,940,700
Mar 31, 202212.9613.1112.6912.7012.702,110,500
Mar 30, 202213.3713.6313.1013.1613.161,651,000
Mar 29, 202212.7813.2012.4413.1513.152,614,200
Mar 28, 202213.4713.5313.2113.2813.281,869,500
Mar 25, 202213.2313.8913.2113.8613.862,415,600
Mar 24, 202213.1613.5413.1213.3613.362,861,700
Mar 23, 202213.1413.4113.0413.1513.154,190,400
Mar 22, 202212.9713.0412.6112.8412.842,476,600
Mar 21, 202212.6913.1312.5813.0113.013,606,400
Mar 18, 202212.6212.7612.3112.3612.362,376,600
Mar 17, 202212.5512.8412.4212.6912.692,058,500
Mar 16, 202212.3312.4812.0112.1912.192,218,700
Mar 15, 202211.7512.3411.4212.2612.264,896,700
Mar 14, 202212.8412.9012.0512.5312.535,194,400
Mar 11, 202213.3713.6113.1913.2013.203,035,600
Mar 10, 202213.6713.8413.1913.5913.593,911,800
Mar 09, 202213.2813.6212.9613.4613.465,738,900
Mar 08, 202214.2914.5513.5613.9213.923,667,500
Mar 07, 202213.9214.5913.5913.9113.914,109,100
Mar 04, 202212.6713.5212.6513.5213.524,629,500
Mar 03, 202213.1713.1712.4412.6412.644,056,200
Mar 03, 20220.042 Dividend
Mar 02, 202213.5113.6313.0113.1613.122,606,300
Mar 01, 202212.9913.4312.8013.1713.133,551,400
Feb 28, 202212.2612.8112.1912.7812.744,782,000
Feb 25, 202211.9312.2611.6212.2412.203,268,700
Feb 24, 202212.1012.1611.5311.9411.903,703,800
Feb 23, 202211.6212.0911.5911.7711.731,817,900
Feb 22, 202211.9712.1411.3811.5411.502,431,300
Feb 18, 202211.7511.9011.5411.6211.581,681,300
Feb 17, 202212.0212.3011.8411.9511.911,836,600
Feb 16, 202212.1812.5811.9512.0211.982,386,100
Feb 15, 202211.5512.0411.4311.9711.932,156,800
Feb 14, 202211.9612.0811.7411.8611.822,968,700
Feb 11, 202211.6912.2211.6512.0712.031,939,200
Feb 10, 202211.5011.9611.4211.5611.521,559,900
Feb 09, 202211.3811.8211.3411.6511.611,547,900
Feb 08, 202211.7711.7711.2311.3111.272,990,800
Feb 07, 202211.9712.0911.7211.9111.872,394,500
Feb 04, 202212.2512.6512.0112.1012.062,626,600
Feb 03, 202212.1912.2111.7412.0812.043,044,600
Feb 02, 202212.1212.2411.8412.1912.151,951,000
Feb 01, 202211.5712.0411.4712.0412.002,109,000
Jan 31, 202211.2011.6411.0911.5711.532,760,500
Jan 28, 202211.0611.2510.9211.1911.151,839,100
Jan 27, 202211.5511.6710.8211.0411.002,396,800
Jan 26, 202211.7111.8211.0511.2011.162,985,100
Jan 25, 202210.8011.4610.6311.3811.343,249,500
Jan 24, 202210.4710.9810.2110.9210.892,752,400
Jan 21, 202211.0911.2910.7210.9310.902,725,600
Jan 20, 202211.5211.9211.3411.3511.312,702,700
Jan 19, 202211.9011.9411.4111.6111.572,503,600
Jan 18, 202212.1512.2611.5411.7111.673,692,900
Jan 14, 202211.4411.9711.4011.9511.913,049,100
Jan 13, 202211.6111.7211.2811.3311.292,869,400
Jan 12, 202211.5011.8811.5011.7111.672,566,400
Jan 11, 202211.2511.5011.0711.3311.292,976,900
Jan 10, 202211.0211.1710.8711.0911.052,333,900
Jan 07, 202211.1711.2510.9211.1011.062,267,100
Jan 06, 202211.0811.3310.7711.1311.093,678,800
Jan 05, 202211.1211.2710.5910.6110.582,639,800
Jan 04, 202210.9811.1610.8110.9710.932,817,700
Jan 03, 202210.5911.0810.5210.9910.952,004,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement