ERF - Enerplus Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201812.3012.4112.2812.2812.2840,493
Aug 15, 201812.5912.6912.1112.2412.24775,200
Aug 14, 201812.7712.9412.6412.8612.86531,700
Aug 13, 201813.0213.1312.5512.5912.59735,500
Aug 10, 201812.5913.2212.5713.0213.02990,200
Aug 09, 201813.1613.2312.7412.7612.761,248,400
Aug 08, 201813.1913.2412.9313.1613.16495,700
Aug 07, 201813.7713.8713.2913.3213.32853,100
Aug 06, 201813.7013.7813.5613.5713.57387,700
Aug 03, 201813.0013.6113.0013.6013.60610,000
Aug 02, 201813.0013.5512.9513.5113.51833,400
Aug 01, 201812.9313.1712.8513.1413.14672,700
Jul 31, 201813.0213.1212.7613.0613.06432,600
Jul 30, 201813.2313.3212.9613.0113.01527,900
Jul 27, 201813.2813.3412.9612.9912.99546,400
Jul 27, 20180.008 Dividend
Jul 26, 201813.3413.5613.3213.3813.37856,800
Jul 25, 201813.2213.3813.1113.3813.37603,500
Jul 24, 201812.9513.3012.9013.1713.16711,100
Jul 23, 201813.0213.0612.8612.8712.86460,200
Jul 20, 201813.0913.1312.9112.9712.96775,100
Jul 19, 201812.9413.2112.8712.9712.96659,600
Jul 18, 201812.7112.9812.5712.9312.92711,000
Jul 17, 201812.6912.9512.6112.8612.85512,600
Jul 16, 201812.8712.9512.6312.7512.74744,200
Jul 13, 201813.0913.2813.0813.1213.11454,200
Jul 12, 201812.9913.1512.7713.1013.09606,600
Jul 11, 201813.1913.3612.7212.8812.87805,000
Jul 10, 201813.0913.4713.0813.4013.391,140,900
Jul 09, 201812.8913.0212.8513.0213.01986,600
Jul 06, 201812.4912.7912.4212.7712.76956,500
Jul 05, 201812.7312.7512.4912.5312.52730,400
Jul 03, 201812.6712.8612.5212.6412.63655,400
Jul 02, 201812.4012.5912.2112.3112.30420,500
Jun 29, 201812.5512.8112.5112.6012.591,086,100
Jun 28, 201812.5412.6212.2812.4412.43863,000
Jun 28, 20180.01 Dividend
Jun 27, 201812.3312.8512.3312.5312.511,217,100
Jun 26, 201812.1112.2411.8912.1712.15727,800
Jun 25, 201812.4212.4211.9312.0011.98987,200
Jun 22, 201812.0612.4612.0012.3812.361,583,800
Jun 21, 201811.7811.8511.5511.6711.651,137,600
Jun 20, 201811.6712.0111.5911.9411.921,289,900
Jun 19, 201811.4811.6911.4211.5311.51983,700
Jun 18, 201811.5511.8811.5111.7411.721,077,400
Jun 15, 201812.1312.1311.4611.5211.502,168,600
Jun 14, 201812.4712.4912.1012.1412.121,106,100
Jun 13, 201812.4812.5312.2912.3812.36925,700
Jun 12, 201812.6712.7812.4512.4712.451,051,900
Jun 11, 201812.6112.7412.4912.6912.671,273,600
Jun 08, 201812.7912.8412.4812.6512.631,082,600
Jun 07, 201812.6112.9512.6112.8412.821,302,400
Jun 06, 201812.5512.6212.3512.4612.44683,900
Jun 05, 201812.2612.6212.1612.4512.43868,300
Jun 04, 201812.5112.7012.1912.3112.291,112,600
Jun 01, 201812.2512.5312.1412.5012.481,201,300
May 31, 201812.1712.4912.0712.2112.19756,500
May 30, 201811.7412.5011.7412.3412.321,115,700
May 29, 201811.6811.8111.5311.6311.61866,700
May 29, 20180.01 Dividend
May 25, 201811.8511.9011.6811.8311.80964,500
May 24, 201812.1212.4611.9612.2312.20938,400
May 23, 201812.4712.6412.2912.3312.30934,000
May 22, 201813.3713.4912.5612.5812.552,096,800
May 21, 201812.9613.4312.8913.3713.341,457,600
May 18, 201812.7812.9312.6712.8312.801,327,700
May 17, 201812.4412.8412.4112.7912.761,608,400
May 16, 201812.1912.4412.1712.3412.31926,900
May 15, 201812.2512.2512.0112.2112.18744,700
May 14, 201812.1212.7612.0512.2312.20366,000
May 11, 201812.1912.2011.9412.0111.98743,800
May 10, 201812.5012.5012.1012.1812.15621,900
May 09, 201812.5012.7512.3812.4212.391,183,500
May 08, 201812.0912.3311.7012.2912.261,678,900
May 07, 201811.9612.3911.9212.1312.101,660,200
May 04, 201811.4011.8511.2611.7611.731,036,900
May 03, 201811.5211.7511.4011.4411.411,005,300
May 02, 201811.4411.8111.4411.6811.65696,800
May 01, 201811.4911.5911.3611.4911.46692,300
Apr 30, 201811.5311.6311.4611.6111.58756,400
Apr 27, 201811.8811.9711.5811.5911.56806,700
Apr 27, 20180.01 Dividend
Apr 26, 201811.9512.1211.9511.9811.94829,700
Apr 25, 201811.9312.0211.8111.9611.92617,500
Apr 24, 201811.8812.4711.8712.0111.971,312,800
Apr 23, 201811.5811.9011.5011.8911.85915,100
Apr 20, 201811.6811.8211.5811.7011.66749,200
Apr 19, 201812.1212.3711.7711.8211.781,479,100
Apr 18, 201812.0012.2411.8512.0812.041,001,000
Apr 17, 201811.5211.7511.2711.7011.66849,300
Apr 16, 201811.8411.8411.4311.4511.41858,800
Apr 13, 201811.7611.8511.6411.8411.80937,500
Apr 12, 201811.6711.7311.5511.6511.61596,800
Apr 11, 201811.4211.8211.3411.7011.661,033,200
Apr 10, 201811.2411.5611.1711.4211.381,268,000
Apr 09, 201811.2211.2210.9410.9510.921,048,700
Apr 06, 201811.3811.5810.8911.0210.991,837,800
Apr 05, 201811.1911.5311.1511.5111.471,431,100
Apr 04, 201810.9211.1610.7511.1511.12789,400
Apr 03, 201811.0411.2210.9111.1711.14588,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...