Singapore markets closed

Enerplus Corporation (ERF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.39-0.18 (-2.74%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 20216.516.596.386.396.391,553,800
16 Sep 20216.576.616.436.576.571,258,800
15 Sep 20216.326.636.326.616.611,977,500
14 Sep 20216.346.376.166.196.191,202,300
13 Sep 20215.996.335.996.286.282,442,300
10 Sep 20216.056.085.865.875.87903,500
09 Sep 20215.845.955.765.905.901,312,700
08 Sep 20216.106.175.865.875.871,227,000
07 Sep 20216.056.246.036.046.041,317,800
03 Sep 20216.116.216.066.136.13971,000
02 Sep 20215.846.235.846.176.171,344,800
01 Sep 20215.955.995.795.805.801,060,500
31 Aug 20215.776.005.675.925.921,352,800
30 Aug 20215.855.925.745.765.761,497,400
30 Aug 20210.03 Dividend
27 Aug 20215.676.005.675.845.812,294,500
26 Aug 20215.605.685.525.595.561,591,000
25 Aug 20215.505.605.445.565.53772,000
24 Aug 20215.515.585.435.495.461,698,000
23 Aug 20215.175.395.165.375.341,927,100
20 Aug 20214.814.974.804.964.932,478,700
19 Aug 20215.015.104.784.914.884,470,100
18 Aug 20215.375.445.215.215.182,244,100
17 Aug 20215.365.515.305.365.331,408,300
16 Aug 20215.585.595.425.445.411,285,400
13 Aug 20215.825.855.695.705.67994,800
12 Aug 20215.935.985.745.805.771,390,800
11 Aug 20215.825.915.695.905.871,291,800
10 Aug 20215.735.935.735.925.891,032,000
09 Aug 20215.805.805.575.695.661,485,200
06 Aug 20215.876.005.805.925.892,934,900
05 Aug 20215.795.965.705.825.791,736,400
04 Aug 20216.086.115.715.715.681,789,700
03 Aug 20216.026.295.946.226.191,713,400
02 Aug 20216.216.446.096.096.06905,100
30 Jul 20216.186.246.016.236.201,298,000
29 Jul 20216.296.296.126.206.171,161,300
28 Jul 20216.046.195.986.176.141,385,400
27 Jul 20216.246.245.946.036.001,400,600
26 Jul 20216.096.336.086.296.261,090,500
23 Jul 20216.186.196.046.096.061,059,700
22 Jul 20216.176.195.966.126.091,732,300
21 Jul 20216.076.216.026.106.071,948,900
20 Jul 20215.825.995.725.925.891,466,400
19 Jul 20215.785.925.615.815.783,624,400
16 Jul 20216.456.506.096.106.071,279,200
15 Jul 20216.526.616.346.386.351,864,700
14 Jul 20216.887.036.556.596.561,630,000
13 Jul 20216.836.836.596.796.761,656,300
12 Jul 20216.746.916.656.896.851,590,300
09 Jul 20216.826.946.706.896.851,494,900
08 Jul 20216.566.826.436.716.681,205,000
07 Jul 20216.907.046.576.666.631,549,900
06 Jul 20217.167.176.846.906.861,525,000
02 Jul 20217.387.387.107.127.081,648,500
01 Jul 20217.387.507.327.427.38837,300
30 Jun 20217.157.287.137.197.15640,400
29 Jun 20217.107.277.047.097.051,316,400
28 Jun 20217.477.476.997.006.961,855,700
25 Jun 20217.477.547.337.497.451,239,500
24 Jun 20217.297.467.207.427.38963,700
23 Jun 20217.167.367.167.257.211,318,100
22 Jun 20217.137.146.937.087.041,361,500
21 Jun 20216.677.236.677.177.132,131,800
18 Jun 20216.626.776.516.566.531,728,800
17 Jun 20217.127.156.546.766.732,372,300
16 Jun 20217.157.367.127.207.161,726,600
15 Jun 20217.047.227.017.197.151,215,900
14 Jun 20217.137.196.967.006.961,919,500
11 Jun 20217.207.237.057.097.051,122,500
10 Jun 20217.167.237.037.167.121,647,200
09 Jun 20217.147.167.017.047.002,526,500
08 Jun 20217.017.116.867.087.041,475,100
07 Jun 20217.107.236.987.026.981,510,900
04 Jun 20217.157.216.997.127.081,246,100
03 Jun 20217.347.347.077.087.041,476,200
02 Jun 20217.287.467.097.377.333,148,700
01 Jun 20216.817.166.797.157.113,818,900
28 May 20216.376.596.366.556.521,694,900
27 May 20216.256.416.226.366.331,499,100
27 May 20210.027 Dividend
26 May 20216.006.255.956.226.161,420,600
25 May 20216.126.205.986.005.941,247,200
24 May 20216.146.216.006.176.11818,200
21 May 20216.106.136.016.066.001,249,800
20 May 20216.166.175.916.015.951,272,300
19 May 20216.186.296.046.166.101,566,200
18 May 20216.486.626.336.356.291,967,600
17 May 20216.206.416.176.416.351,378,500
14 May 20216.116.236.076.196.131,234,800
13 May 20216.116.185.846.005.941,971,200
12 May 20216.186.486.186.226.162,414,800
11 May 20215.976.245.896.126.062,124,700
10 May 20216.216.366.066.206.142,290,700
07 May 20215.746.115.646.096.032,573,900
06 May 20215.835.865.605.745.691,363,900
05 May 20215.695.905.665.825.762,500,000
04 May 20215.605.655.475.605.552,062,400
03 May 20215.405.595.395.575.521,594,900
30 Apr 20215.395.555.355.375.321,425,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...