Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 3 hrs 34 mins

S&P Futures
3,902.00
+4.25(+0.11%)
Dow Futures
31,241.00
+39.00(+0.12%)
Nasdaq Futures
11,838.00
-40.25(-0.34%)
Russell 2000 Futures
1,771.50
-3.40(-0.19%)
Crude Oil
110.35
+0.46(+0.42%)
Gold
1,845.10
+3.90(+0.21%)

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

Visitors trend2W10W9M

12.66

+0.09

(+0.72%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	-	-	-	-	-	-
May 23, 2022	12.82	13.17	12.67	13.09	13.09	1,508,800
May 20, 2022	12.70	12.93	12.34	12.66	12.66	1,730,800
May 19, 2022	12.32	12.85	12.25	12.57	12.57	2,340,400
May 18, 2022	13.09	13.20	12.39	12.58	12.58	2,102,200
May 17, 2022	13.07	13.22	12.95	13.02	13.02	2,145,000
May 16, 2022	12.46	13.08	12.45	12.87	12.87	2,276,700
May 13, 2022	12.02	12.59	12.01	12.47	12.47	2,135,000
May 12, 2022	12.00	12.05	11.51	11.76	11.76	2,893,500
May 11, 2022	11.89	12.52	11.78	12.04	12.04	3,554,200
May 10, 2022	11.69	12.07	11.25	11.59	11.59	3,026,600
May 09, 2022	12.76	12.76	11.47	11.51	11.51	3,148,500
May 06, 2022	13.40	13.54	12.77	13.18	13.18	2,488,600
May 05, 2022	13.57	13.69	12.68	13.04	13.04	2,896,300
May 04, 2022	13.18	13.53	12.89	13.52	13.52	2,208,600
May 03, 2022	12.10	12.86	12.09	12.79	12.79	2,358,900
May 02, 2022	11.99	12.21	11.70	12.10	12.10	2,564,100
Apr 29, 2022	12.75	12.96	12.13	12.24	12.24	2,585,300
Apr 28, 2022	12.19	12.78	11.85	12.66	12.66	2,592,600
Apr 27, 2022	12.07	12.19	11.68	12.10	12.10	3,570,600
Apr 26, 2022	12.19	12.40	11.78	12.00	12.00	3,506,200
Apr 25, 2022	12.06	12.22	11.58	12.09	12.09	3,698,100
Apr 22, 2022	12.98	13.16	12.45	12.52	12.52	2,054,100
Apr 21, 2022	13.99	14.07	13.06	13.11	13.11	2,256,700
Apr 20, 2022	13.65	14.01	13.64	13.85	13.85	1,564,700
Apr 19, 2022	13.60	13.84	13.47	13.53	13.53	1,898,300
Apr 18, 2022	13.64	13.98	13.63	13.80	13.80	1,493,700
Apr 14, 2022	13.37	13.63	13.29	13.46	13.46	1,348,100
Apr 13, 2022	13.26	13.71	13.17	13.49	13.49	2,137,100
Apr 12, 2022	13.05	13.35	12.99	13.05	13.05	1,924,300
Apr 11, 2022	13.10	13.13	12.59	12.68	12.68	2,156,600
Apr 08, 2022	12.86	13.38	12.81	13.33	13.33	2,448,900
Apr 07, 2022	12.49	12.86	12.41	12.82	12.82	1,716,200
Apr 06, 2022	12.73	12.89	12.27	12.38	12.38	2,071,500
Apr 05, 2022	13.24	13.39	12.56	12.60	12.60	2,154,100
Apr 04, 2022	13.04	13.19	12.74	13.14	13.14	2,983,600
Apr 01, 2022	12.75	13.02	12.68	12.78	12.78	1,940,700
Mar 31, 2022	12.96	13.11	12.69	12.70	12.70	2,110,500
Mar 30, 2022	13.37	13.63	13.10	13.16	13.16	1,651,000
Mar 29, 2022	12.78	13.20	12.44	13.15	13.15	2,614,200
Mar 28, 2022	13.47	13.53	13.21	13.28	13.28	1,869,500
Mar 25, 2022	13.23	13.89	13.21	13.86	13.86	2,415,600
Mar 24, 2022	13.16	13.54	13.12	13.36	13.36	2,861,700
Mar 23, 2022	13.14	13.41	13.04	13.15	13.15	4,190,400
Mar 22, 2022	12.97	13.04	12.61	12.84	12.84	2,476,600
Mar 21, 2022	12.69	13.13	12.58	13.01	13.01	3,606,400
Mar 18, 2022	12.62	12.76	12.31	12.36	12.36	2,376,600
Mar 17, 2022	12.55	12.84	12.42	12.69	12.69	2,058,500
Mar 16, 2022	12.33	12.48	12.01	12.19	12.19	2,218,700
Mar 15, 2022	11.75	12.34	11.42	12.26	12.26	4,896,700
Mar 14, 2022	12.84	12.90	12.05	12.53	12.53	5,194,400
Mar 11, 2022	13.37	13.61	13.19	13.20	13.20	3,035,600
Mar 10, 2022	13.67	13.84	13.19	13.59	13.59	3,911,800
Mar 09, 2022	13.28	13.62	12.96	13.46	13.46	5,738,900
Mar 08, 2022	14.29	14.55	13.56	13.92	13.92	3,667,500
Mar 07, 2022	13.92	14.59	13.59	13.91	13.91	4,109,100
Mar 04, 2022	12.67	13.52	12.65	13.52	13.52	4,629,500
Mar 03, 2022	13.17	13.17	12.44	12.64	12.64	4,056,200
Mar 03, 2022	0.042 Dividend
Mar 02, 2022	13.51	13.63	13.01	13.16	13.12	2,606,300
Mar 01, 2022	12.99	13.43	12.80	13.17	13.13	3,551,400
Feb 28, 2022	12.26	12.81	12.19	12.78	12.74	4,782,000
Feb 25, 2022	11.93	12.26	11.62	12.24	12.20	3,268,700
Feb 24, 2022	12.10	12.16	11.53	11.94	11.90	3,703,800
Feb 23, 2022	11.62	12.09	11.59	11.77	11.73	1,817,900
Feb 22, 2022	11.97	12.14	11.38	11.54	11.50	2,431,300
Feb 18, 2022	11.75	11.90	11.54	11.62	11.58	1,681,300
Feb 17, 2022	12.02	12.30	11.84	11.95	11.91	1,836,600
Feb 16, 2022	12.18	12.58	11.95	12.02	11.98	2,386,100
Feb 15, 2022	11.55	12.04	11.43	11.97	11.93	2,156,800
Feb 14, 2022	11.96	12.08	11.74	11.86	11.82	2,968,700
Feb 11, 2022	11.69	12.22	11.65	12.07	12.03	1,939,200
Feb 10, 2022	11.50	11.96	11.42	11.56	11.52	1,559,900
Feb 09, 2022	11.38	11.82	11.34	11.65	11.61	1,547,900
Feb 08, 2022	11.77	11.77	11.23	11.31	11.27	2,990,800
Feb 07, 2022	11.97	12.09	11.72	11.91	11.87	2,394,500
Feb 04, 2022	12.25	12.65	12.01	12.10	12.06	2,626,600
Feb 03, 2022	12.19	12.21	11.74	12.08	12.04	3,044,600
Feb 02, 2022	12.12	12.24	11.84	12.19	12.15	1,951,000
Feb 01, 2022	11.57	12.04	11.47	12.04	12.00	2,109,000
Jan 31, 2022	11.20	11.64	11.09	11.57	11.53	2,760,500
Jan 28, 2022	11.06	11.25	10.92	11.19	11.15	1,839,100
Jan 27, 2022	11.55	11.67	10.82	11.04	11.00	2,396,800
Jan 26, 2022	11.71	11.82	11.05	11.20	11.16	2,985,100
Jan 25, 2022	10.80	11.46	10.63	11.38	11.34	3,249,500
Jan 24, 2022	10.47	10.98	10.21	10.92	10.89	2,752,400
Jan 21, 2022	11.09	11.29	10.72	10.93	10.90	2,725,600
Jan 20, 2022	11.52	11.92	11.34	11.35	11.31	2,702,700
Jan 19, 2022	11.90	11.94	11.41	11.61	11.57	2,503,600
Jan 18, 2022	12.15	12.26	11.54	11.71	11.67	3,692,900
Jan 14, 2022	11.44	11.97	11.40	11.95	11.91	3,049,100
Jan 13, 2022	11.61	11.72	11.28	11.33	11.29	2,869,400
Jan 12, 2022	11.50	11.88	11.50	11.71	11.67	2,566,400
Jan 11, 2022	11.25	11.50	11.07	11.33	11.29	2,976,900
Jan 10, 2022	11.02	11.17	10.87	11.09	11.05	2,333,900
Jan 07, 2022	11.17	11.25	10.92	11.10	11.06	2,267,100
Jan 06, 2022	11.08	11.33	10.77	11.13	11.09	3,678,800
Jan 05, 2022	11.12	11.27	10.59	10.61	10.58	2,639,800
Jan 04, 2022	10.98	11.16	10.81	10.97	10.93	2,817,700
Jan 03, 2022	10.59	11.08	10.52	10.99	10.95	2,004,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,902.00+4.25(+0.11%)

Dow Futures31,241.00+39.00(+0.12%)

Nasdaq Futures11,838.00-40.25(-0.34%)

Russell 2000 Futures1,771.50-3.40(-0.19%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Yahoo Finance is in Davos! Get the latest updates here

Enerplus Corporation (ERF)

S&P Futures
3,902.00
+4.25(+0.11%)

Dow Futures
31,241.00
+39.00(+0.12%)

Nasdaq Futures
11,838.00
-40.25(-0.34%)

Russell 2000 Futures
1,771.50
-3.40(-0.19%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)