New Zealand markets closed

Enerplus Corporation (ERF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.83-0.22 (-1.10%)
At close: 04:00PM EDT
19.87 +0.04 (+0.20%)
After hours: 06:11PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202420.1220.2419.8219.8319.831,821,600
17 Apr 202420.2820.5320.0520.0520.051,737,100
16 Apr 202420.3720.5120.1120.3620.361,571,900
15 Apr 202420.6020.7820.4220.4720.472,102,200
12 Apr 202420.7920.9720.5720.6720.672,811,900
11 Apr 202420.7120.7620.4520.6620.662,425,500
10 Apr 202420.2720.7220.2720.6320.632,130,100
09 Apr 202420.4120.4620.2020.3320.332,225,600
08 Apr 202420.3520.5220.2320.3320.331,606,600
05 Apr 202420.1120.4019.9720.3520.35966,800
04 Apr 202420.0420.2919.9620.0320.032,556,000
03 Apr 202419.8920.1819.8220.1620.163,029,600
02 Apr 202419.7019.9319.6919.8419.844,225,300
01 Apr 202419.7319.7419.4619.6219.624,113,000
28 Mar 202419.4519.7819.3119.6619.662,901,100
27 Mar 202419.1419.3919.0619.3819.382,752,600
26 Mar 202419.0619.2318.9319.1319.133,584,000
25 Mar 202418.7719.0818.7419.0319.032,782,400
22 Mar 202418.8218.9618.6818.7218.722,006,400
21 Mar 202418.9019.0018.7718.9318.931,790,800
20 Mar 202418.7018.9718.6318.8618.862,344,700
19 Mar 202418.5618.8718.5618.8218.822,311,200
18 Mar 202418.3718.6918.2518.6318.632,164,700
15 Mar 202418.0818.4018.0818.2918.291,752,200
14 Mar 202418.1218.1818.0118.1418.143,581,000
13 Mar 202418.1018.2218.0218.1018.103,891,400
12 Mar 202417.8318.0017.7317.9917.991,769,100
11 Mar 202417.7417.9117.5417.8517.852,598,800
08 Mar 202417.9017.9717.7017.8117.812,596,300
07 Mar 202417.8018.0317.8017.9117.913,010,600
06 Mar 202418.0018.1017.7417.9117.912,763,200
05 Mar 202417.5918.0917.5617.9217.925,464,300
04 Mar 202417.8017.9017.6317.6417.644,896,400
01 Mar 202417.7817.9217.7217.7717.775,354,700
01 Mar 20240.065 Dividend
29 Feb 202417.8117.9217.6217.7317.663,851,600
28 Feb 202417.7917.9417.6517.6717.613,254,800
27 Feb 202417.5117.8617.4617.8317.766,172,600
26 Feb 202417.4817.6617.2417.5017.446,108,000
23 Feb 202417.6117.7717.3917.5917.539,286,600
22 Feb 202417.6219.0217.4917.9117.8431,849,700
21 Feb 202416.3016.5516.2216.4216.361,924,800
20 Feb 202416.2716.3216.0016.1716.112,367,100
16 Feb 202416.2916.4816.2416.3216.261,294,500
15 Feb 202415.6516.3315.6516.2916.232,462,100
14 Feb 202415.7915.8715.5615.6315.572,158,900
13 Feb 202415.8515.8915.5515.6815.621,923,400
12 Feb 202415.5516.0515.5515.9115.853,138,900
09 Feb 202415.6615.8315.4815.5515.495,372,600
08 Feb 202414.3815.7714.3615.5015.4416,947,900
07 Feb 202414.1414.3314.0514.3314.282,125,000
06 Feb 202413.9514.1613.8914.1114.061,554,100
05 Feb 202413.5713.9113.4613.8713.822,927,000
02 Feb 202414.0514.1013.6613.6613.612,491,100
01 Feb 202414.6014.7214.0614.1814.131,689,300
31 Jan 202414.7414.7814.4814.5214.471,262,000
30 Jan 202414.3314.7414.2914.7314.68948,800
29 Jan 202414.5814.6014.3114.4914.44812,600
26 Jan 202414.4414.6514.1714.6014.552,378,100
25 Jan 202414.3514.5614.2714.4014.351,559,200
24 Jan 202414.1914.3414.1514.2914.24777,800
23 Jan 202413.9114.1413.8814.1114.06877,200
22 Jan 202413.8014.0513.7313.9413.89724,400
19 Jan 202413.8113.9413.7813.8413.79949,100
18 Jan 202413.9613.9613.7313.8313.781,005,500
17 Jan 202413.9014.0313.8613.9113.861,450,100
16 Jan 202414.5614.6014.0714.1614.111,258,200
12 Jan 202414.9215.0314.5514.6214.57757,700
11 Jan 202414.4414.6514.3314.6114.561,128,600
10 Jan 202414.6814.7014.3514.4214.37799,800
09 Jan 202414.7614.7614.4114.6414.591,894,100
08 Jan 202414.6214.7414.3814.7414.691,850,500
05 Jan 202415.1315.1614.8614.9214.871,578,300
04 Jan 202415.5715.5915.0015.0214.961,037,000
03 Jan 202415.3415.5715.1815.4415.38974,200
02 Jan 202415.3715.5115.1915.2715.211,377,400
29 Dec 202315.3315.4415.2515.3415.281,426,700
28 Dec 202315.5315.6315.3015.3115.251,563,700
27 Dec 202315.8015.8915.5915.6215.56895,900
26 Dec 202315.6115.9615.5915.8415.781,157,400
22 Dec 202315.5115.6415.3815.4815.421,094,400
21 Dec 202315.2715.4515.1615.4515.391,336,300
20 Dec 202315.3315.6915.1815.1915.131,646,100
19 Dec 202315.2015.3515.0115.3115.251,514,300
18 Dec 202315.0915.3115.0015.0915.031,275,800
15 Dec 202315.0215.1114.6714.7814.731,477,600
14 Dec 202314.8515.1614.8215.0514.991,899,000
13 Dec 202314.5214.7014.2514.6514.603,731,800
12 Dec 202314.7314.7314.2914.4614.412,139,900
11 Dec 202315.0015.0214.7814.8614.811,211,700
08 Dec 202314.9115.2614.9115.0014.951,161,500
07 Dec 202314.9115.0214.7314.8314.781,166,000
06 Dec 202315.1515.2814.7614.7714.722,210,300
05 Dec 202315.6215.6815.2515.2615.201,359,200
04 Dec 202315.8615.8615.5815.6115.551,063,400
01 Dec 202315.9016.1815.8215.9515.891,050,200
30 Nov 202315.9516.2915.7515.8615.80999,800
29 Nov 202315.8715.9815.6415.8015.741,171,800
29 Nov 20230.06 Dividend
28 Nov 202315.8516.0315.7515.8315.71889,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...