ERF - Enerplus Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2018	12.30	12.41	12.28	12.28	12.28	40,493
Aug 15, 2018	12.59	12.69	12.11	12.24	12.24	775,200
Aug 14, 2018	12.77	12.94	12.64	12.86	12.86	531,700
Aug 13, 2018	13.02	13.13	12.55	12.59	12.59	735,500
Aug 10, 2018	12.59	13.22	12.57	13.02	13.02	990,200
Aug 09, 2018	13.16	13.23	12.74	12.76	12.76	1,248,400
Aug 08, 2018	13.19	13.24	12.93	13.16	13.16	495,700
Aug 07, 2018	13.77	13.87	13.29	13.32	13.32	853,100
Aug 06, 2018	13.70	13.78	13.56	13.57	13.57	387,700
Aug 03, 2018	13.00	13.61	13.00	13.60	13.60	610,000
Aug 02, 2018	13.00	13.55	12.95	13.51	13.51	833,400
Aug 01, 2018	12.93	13.17	12.85	13.14	13.14	672,700
Jul 31, 2018	13.02	13.12	12.76	13.06	13.06	432,600
Jul 30, 2018	13.23	13.32	12.96	13.01	13.01	527,900
Jul 27, 2018	13.28	13.34	12.96	12.99	12.99	546,400
Jul 27, 2018	0.008 Dividend
Jul 26, 2018	13.34	13.56	13.32	13.38	13.37	856,800
Jul 25, 2018	13.22	13.38	13.11	13.38	13.37	603,500
Jul 24, 2018	12.95	13.30	12.90	13.17	13.16	711,100
Jul 23, 2018	13.02	13.06	12.86	12.87	12.86	460,200
Jul 20, 2018	13.09	13.13	12.91	12.97	12.96	775,100
Jul 19, 2018	12.94	13.21	12.87	12.97	12.96	659,600
Jul 18, 2018	12.71	12.98	12.57	12.93	12.92	711,000
Jul 17, 2018	12.69	12.95	12.61	12.86	12.85	512,600
Jul 16, 2018	12.87	12.95	12.63	12.75	12.74	744,200
Jul 13, 2018	13.09	13.28	13.08	13.12	13.11	454,200
Jul 12, 2018	12.99	13.15	12.77	13.10	13.09	606,600
Jul 11, 2018	13.19	13.36	12.72	12.88	12.87	805,000
Jul 10, 2018	13.09	13.47	13.08	13.40	13.39	1,140,900
Jul 09, 2018	12.89	13.02	12.85	13.02	13.01	986,600
Jul 06, 2018	12.49	12.79	12.42	12.77	12.76	956,500
Jul 05, 2018	12.73	12.75	12.49	12.53	12.52	730,400
Jul 03, 2018	12.67	12.86	12.52	12.64	12.63	655,400
Jul 02, 2018	12.40	12.59	12.21	12.31	12.30	420,500
Jun 29, 2018	12.55	12.81	12.51	12.60	12.59	1,086,100
Jun 28, 2018	12.54	12.62	12.28	12.44	12.43	863,000
Jun 28, 2018	0.01 Dividend
Jun 27, 2018	12.33	12.85	12.33	12.53	12.51	1,217,100
Jun 26, 2018	12.11	12.24	11.89	12.17	12.15	727,800
Jun 25, 2018	12.42	12.42	11.93	12.00	11.98	987,200
Jun 22, 2018	12.06	12.46	12.00	12.38	12.36	1,583,800
Jun 21, 2018	11.78	11.85	11.55	11.67	11.65	1,137,600
Jun 20, 2018	11.67	12.01	11.59	11.94	11.92	1,289,900
Jun 19, 2018	11.48	11.69	11.42	11.53	11.51	983,700
Jun 18, 2018	11.55	11.88	11.51	11.74	11.72	1,077,400
Jun 15, 2018	12.13	12.13	11.46	11.52	11.50	2,168,600
Jun 14, 2018	12.47	12.49	12.10	12.14	12.12	1,106,100
Jun 13, 2018	12.48	12.53	12.29	12.38	12.36	925,700
Jun 12, 2018	12.67	12.78	12.45	12.47	12.45	1,051,900
Jun 11, 2018	12.61	12.74	12.49	12.69	12.67	1,273,600
Jun 08, 2018	12.79	12.84	12.48	12.65	12.63	1,082,600
Jun 07, 2018	12.61	12.95	12.61	12.84	12.82	1,302,400
Jun 06, 2018	12.55	12.62	12.35	12.46	12.44	683,900
Jun 05, 2018	12.26	12.62	12.16	12.45	12.43	868,300
Jun 04, 2018	12.51	12.70	12.19	12.31	12.29	1,112,600
Jun 01, 2018	12.25	12.53	12.14	12.50	12.48	1,201,300
May 31, 2018	12.17	12.49	12.07	12.21	12.19	756,500
May 30, 2018	11.74	12.50	11.74	12.34	12.32	1,115,700
May 29, 2018	11.68	11.81	11.53	11.63	11.61	866,700
May 29, 2018	0.01 Dividend
May 25, 2018	11.85	11.90	11.68	11.83	11.80	964,500
May 24, 2018	12.12	12.46	11.96	12.23	12.20	938,400
May 23, 2018	12.47	12.64	12.29	12.33	12.30	934,000
May 22, 2018	13.37	13.49	12.56	12.58	12.55	2,096,800
May 21, 2018	12.96	13.43	12.89	13.37	13.34	1,457,600
May 18, 2018	12.78	12.93	12.67	12.83	12.80	1,327,700
May 17, 2018	12.44	12.84	12.41	12.79	12.76	1,608,400
May 16, 2018	12.19	12.44	12.17	12.34	12.31	926,900
May 15, 2018	12.25	12.25	12.01	12.21	12.18	744,700
May 14, 2018	12.12	12.76	12.05	12.23	12.20	366,000
May 11, 2018	12.19	12.20	11.94	12.01	11.98	743,800
May 10, 2018	12.50	12.50	12.10	12.18	12.15	621,900
May 09, 2018	12.50	12.75	12.38	12.42	12.39	1,183,500
May 08, 2018	12.09	12.33	11.70	12.29	12.26	1,678,900
May 07, 2018	11.96	12.39	11.92	12.13	12.10	1,660,200
May 04, 2018	11.40	11.85	11.26	11.76	11.73	1,036,900
May 03, 2018	11.52	11.75	11.40	11.44	11.41	1,005,300
May 02, 2018	11.44	11.81	11.44	11.68	11.65	696,800
May 01, 2018	11.49	11.59	11.36	11.49	11.46	692,300
Apr 30, 2018	11.53	11.63	11.46	11.61	11.58	756,400
Apr 27, 2018	11.88	11.97	11.58	11.59	11.56	806,700
Apr 27, 2018	0.01 Dividend
Apr 26, 2018	11.95	12.12	11.95	11.98	11.94	829,700
Apr 25, 2018	11.93	12.02	11.81	11.96	11.92	617,500
Apr 24, 2018	11.88	12.47	11.87	12.01	11.97	1,312,800
Apr 23, 2018	11.58	11.90	11.50	11.89	11.85	915,100
Apr 20, 2018	11.68	11.82	11.58	11.70	11.66	749,200
Apr 19, 2018	12.12	12.37	11.77	11.82	11.78	1,479,100
Apr 18, 2018	12.00	12.24	11.85	12.08	12.04	1,001,000
Apr 17, 2018	11.52	11.75	11.27	11.70	11.66	849,300
Apr 16, 2018	11.84	11.84	11.43	11.45	11.41	858,800
Apr 13, 2018	11.76	11.85	11.64	11.84	11.80	937,500
Apr 12, 2018	11.67	11.73	11.55	11.65	11.61	596,800
Apr 11, 2018	11.42	11.82	11.34	11.70	11.66	1,033,200
Apr 10, 2018	11.24	11.56	11.17	11.42	11.38	1,268,000
Apr 09, 2018	11.22	11.22	10.94	10.95	10.92	1,048,700
Apr 06, 2018	11.38	11.58	10.89	11.02	10.99	1,837,800
Apr 05, 2018	11.19	11.53	11.15	11.51	11.47	1,431,100
Apr 04, 2018	10.92	11.16	10.75	11.15	11.12	789,400
Apr 03, 2018	11.04	11.22	10.91	11.17	11.14	588,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...