Enerplus Corporation (ERF)
NYSE: ERF
· Real-Time Price · USD
20.09
0.13 (0.66%)
At close: May 30, 2024, 10:00 PM
ERF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2024 | 19.96 | 20.32 | 19.99 | 20.09 | 20.09 | -0.50% | 5,466,460 |
| May 29, 2024 | 20.55 | 20.67 | 19.94 | 20.19 | 19.96 | -1.75% | 13,680,924 |
| May 28, 2024 | 20.31 | 20.64 | 20.25 | 20.55 | 20.31 | 1.73% | 4,844,544 |
| May 24, 2024 | 19.93 | 20.22 | 19.93 | 20.20 | 20.20 | 1.76% | 3,781,265 |
| May 23, 2024 | 20.16 | 20.38 | 19.74 | 19.85 | 19.85 | -0.60% | 4,889,122 |
| May 22, 2024 | 20.11 | 20.13 | 19.71 | 19.97 | 19.97 | -1.24% | 2,810,101 |
| May 21, 2024 | 19.97 | 20.38 | 19.96 | 20.22 | 20.22 | 0.45% | 3,331,126 |
| May 20, 2024 | 20.05 | 20.26 | 20.05 | 20.13 | 20.06 | 0.65% | 2,117,137 |
| May 17, 2024 | 19.96 | 20.12 | 19.88 | 20.00 | 19.94 | 0.76% | 3,985,876 |
| May 16, 2024 | 20.24 | 20.25 | 19.85 | 19.85 | 19.79 | -1.68% | 1,727,918 |
| May 15, 2024 | 20.10 | 20.25 | 19.91 | 20.19 | 20.12 | 0.00% | 2,407,547 |
| May 14, 2024 | 19.98 | 20.23 | 19.96 | 20.19 | 20.12 | 0.65% | 4,432,101 |
| May 13, 2024 | 19.93 | 20.10 | 19.88 | 20.06 | 20.00 | 0.65% | 1,810,623 |
| May 10, 2024 | 20.14 | 20.22 | 19.86 | 19.93 | 19.87 | -0.90% | 1,835,902 |
| May 9, 2024 | 20.00 | 20.26 | 19.85 | 20.11 | 20.04 | 0.40% | 1,890,489 |
| May 8, 2024 | 19.80 | 20.25 | 19.72 | 20.03 | 19.97 | 0.86% | 2,337,374 |
| May 7, 2024 | 19.77 | 20.03 | 19.75 | 19.86 | 19.80 | 0.35% | 1,716,881 |
| May 6, 2024 | 19.80 | 20.05 | 19.76 | 19.79 | 19.73 | 1.18% | 2,132,507 |
| May 3, 2024 | 19.60 | 19.64 | 19.37 | 19.56 | 19.50 | 0.41% | 2,077,392 |
| May 2, 2024 | 19.29 | 19.68 | 19.26 | 19.48 | 19.42 | 0.78% | 2,126,256 |