Dark

ERF
Enerplus Corporation
stock NYSE

Inactive

May 30, 2024

20.09USD-0.495%(-0.10)8,687,741

Pre-market

0.00USD-100.000%(-20.19)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-30	19.9600	20.3150	19.9600	20.0900	-0.495%	8,687,741	0.000%
2024-05-29	20.5500	20.6700	19.9400	20.1900	-1.752%	13,680,924	-0.495%
2024-05-28	20.3100	20.6400	20.2500	20.5500	+1.733%	4,844,544	-2.238%
2024-05-24	19.9300	20.2150	19.9300	20.2000	+1.763%	3,777,340	-0.545%
2024-05-23	20.1600	20.3800	19.7400	19.8500	-0.601%	2,920,122	+1.209%
2024-05-22	20.1100	20.1300	19.7100	19.9700	-1.236%	1,944,501	+0.601%
2024-05-21	19.9700	20.3750	19.9600	20.2200	+0.447%	2,227,726	-0.643%
2024-05-20	20.0500	20.2600	20.0500	20.1300	+0.650%	2,117,137	-0.199%
2024-05-17	19.9600	20.1200	19.8800	20.0000	+0.756%	3,980,193	+0.450%
2024-05-16	20.2400	20.2500	19.8500	19.8500	-1.684%	1,719,801	+1.209%
2024-05-15	20.1000	20.2500	19.9100	20.1900	0.000%	2,407,547	-0.495%
2024-05-14	19.9800	20.2300	19.9600	20.1900	+0.648%	2,611,701	-0.495%
2024-05-13	19.9300	20.1000	19.8800	20.0600	+0.652%	1,810,623	+0.150%
2024-05-10	20.1400	20.2200	19.8600	19.9300	-0.895%	1,835,902	+0.803%
2024-05-09	20.0000	20.2600	19.8500	20.1100	+0.399%	1,890,489	-0.099%
2024-05-08	19.8000	20.2500	19.7200	20.0300	+0.856%	2,337,374	+0.300%
2024-05-07	19.7700	20.0300	19.7500	19.8600	+0.354%	1,711,493	+1.158%
2024-05-06	19.8000	20.0500	19.7600	19.7900	+1.176%	2,132,507	+1.516%
2024-05-03	19.6000	19.6350	19.3700	19.5600	+0.411%	2,071,318	+2.710%
2024-05-02	19.2900	19.6750	19.2600	19.4800	+0.776%	2,121,344	+3.131%
2024-05-01	19.5100	19.6000	19.0200	19.3300	-1.277%	2,237,619	+3.932%
2024-04-30	20.3500	20.3600	19.5800	19.5800	-3.878%	2,510,918	+2.605%
2024-04-29	20.3000	20.4950	20.2700	20.3700	-0.683%	2,582,602	-1.375%
2024-04-26	20.4900	20.5800	20.2500	20.5100	+0.342%	1,525,860	-2.048%
2024-04-25	20.3100	20.5150	20.1500	20.4400	+0.591%	1,539,686	-1.712%
2024-04-24	20.1800	20.3900	20.1100	20.3200	+0.247%	1,281,470	-1.132%
2024-04-23	20.1100	20.3900	20.0600	20.2700	+0.596%	1,126,161	-0.888%
2024-04-22	19.8800	20.3450	19.8300	20.1500	+1.104%	2,002,188	-0.298%
2024-04-19	19.6500	20.1360	19.6500	19.9300	+0.504%	2,123,884	+0.803%
2024-04-18	20.1200	20.2400	19.8200	19.8300	-1.097%	1,815,211	+1.311%
2024-04-17	20.2800	20.5300	20.0500	20.0500	-1.523%	1,731,454	+0.200%
2024-04-16	20.3700	20.5100	20.1100	20.3600	-0.537%	1,571,938	-1.326%
2024-04-15	20.6000	20.7750	20.4150	20.4700	-0.968%	2,102,216	-1.856%
2024-04-12	20.7900	20.9650	20.5700	20.6700	+0.048%	2,812,188	-2.806%
2024-04-11	20.7100	20.7600	20.4500	20.6600	+0.145%	2,425,462	-2.759%
2024-04-10	20.2700	20.7200	20.2700	20.6300	+1.476%	2,130,234	-2.618%
2024-04-09	20.4100	20.4600	20.2000	20.3300	0.000%	2,225,642	-1.181%
2024-04-08	20.3500	20.5200	20.2300	20.3300	-0.098%	1,606,615	-1.181%
2024-04-05	20.1100	20.4000	19.9700	20.3500	+1.598%	966,824	-1.278%
2024-04-04	20.0400	20.2850	19.9600	20.0300	-0.645%	2,556,020	+0.300%
2024-04-03	19.8900	20.1800	19.8150	20.1600	+1.613%	3,029,630	-0.347%
2024-04-02	19.7000	19.9300	19.6900	19.8400	+1.121%	4,225,331	+1.260%
2024-04-01	19.7300	19.7400	19.4600	19.6200	-0.203%	4,112,992	+2.396%
2024-03-28	19.4500	19.7800	19.3100	19.6600	+1.445%	2,901,106	+2.187%
2024-03-27	19.1400	19.3900	19.0600	19.3800	+1.307%	2,752,550	+3.664%
2024-03-26	19.0600	19.2300	18.9250	19.1300	+0.525%	3,583,953	+5.018%
2024-03-25	18.7700	19.0800	18.7400	19.0300	+1.656%	2,782,445	+5.570%
2024-03-22	18.8200	18.9600	18.6800	18.7200	-1.109%	2,006,395	+7.318%
2024-03-21	18.9000	19.0000	18.7725	18.9300	+0.371%	1,790,774	+6.128%
2024-03-20	18.7000	18.9700	18.6300	18.8600	+0.213%	2,344,945	+6.522%
2024-03-19	18.5600	18.8700	18.5600	18.8200	+1.020%	2,311,429	+6.748%
2024-03-18	18.3700	18.6900	18.2500	18.6300	+1.859%	2,164,691	+7.837%
2024-03-15	18.0800	18.4000	18.0800	18.2900	+0.827%	1,752,245	+9.841%
2024-03-14	18.1200	18.1800	18.0100	18.1400	+0.221%	3,581,047	+10.750%
2024-03-13	18.1000	18.2200	18.0200	18.1000	+0.611%	3,891,470	+10.994%
2024-03-12	17.8300	18.0000	17.7250	17.9900	+0.784%	1,769,192	+11.673%
2024-03-11	17.7400	17.9100	17.5350	17.8500	+0.225%	2,598,806	+12.549%
2024-03-08	17.9000	17.9650	17.6950	17.8100	-0.558%	2,596,303	+12.802%
2024-03-07	17.8000	18.0300	17.7950	17.9100	0.000%	3,010,630	+12.172%
2024-03-06	18.0000	18.1000	17.7400	17.9100	-0.056%	2,763,214	+12.172%
2024-03-05	17.5900	18.0900	17.5600	17.9200	+1.587%	5,464,274	+12.109%
2024-03-04	17.8000	17.9000	17.6300	17.6400	-0.732%	4,896,441	+13.889%
2024-03-01	17.7800	17.9175	17.7200	17.7700	+0.226%	5,354,677	+13.056%
2024-02-29	17.8100	17.9200	17.6200	17.7300	+0.340%	3,851,592	+13.311%
2024-02-28	17.7900	17.9400	17.6450	17.6700	-0.897%	3,254,775	+13.696%
2024-02-27	17.5100	17.8600	17.4600	17.8300	+1.886%	6,172,690	+12.675%
2024-02-26	17.4800	17.6550	17.2400	17.5000	-0.512%	6,108,008	+14.800%
2024-02-23	17.6100	17.7700	17.3900	17.5900	-1.787%	9,286,595	+14.213%
2024-02-22	17.6200	19.0150	17.4900	17.9100	+9.074%	31,849,703	+12.172%
2024-02-21	16.3000	16.5495	16.2200	16.4200	+1.546%	1,924,804	+22.351%
2024-02-20	16.2700	16.3200	16.0000	16.1700	-0.919%	2,367,167	+24.242%
2024-02-16	16.2900	16.4750	16.2400	16.3200	+0.184%	1,294,529	+23.100%
2024-02-15	15.6500	16.3300	15.6500	16.2900	+4.223%	2,462,106	+23.327%
2024-02-14	15.7900	15.8700	15.5600	15.6300	-0.319%	2,158,941	+28.535%
2024-02-13	15.8500	15.8900	15.5500	15.6800	-1.446%	1,923,406	+28.125%
2024-02-12	15.5500	16.0500	15.5500	15.9100	+2.315%	3,139,003	+26.273%
2024-02-09	15.6600	15.8299	15.4800	15.5500	+0.323%	5,372,678	+29.196%
2024-02-08	14.3800	15.7700	14.3600	15.5000	+8.165%	16,947,905	+29.613%
2024-02-07	14.1400	14.3300	14.0500	14.3300	+1.559%	2,125,087	+40.195%
2024-02-06	13.9500	14.1550	13.8900	14.1100	+1.730%	1,554,154	+42.381%
2024-02-05	13.5700	13.9100	13.4600	13.8700	+1.537%	2,927,001	+44.845%
2024-02-02	14.0500	14.1000	13.6600	13.6600	-3.667%	2,491,122	+47.072%
2024-02-01	14.6000	14.7174	14.0600	14.1800	-2.342%	1,689,313	+41.678%
2024-01-31	14.7400	14.7800	14.4800	14.5200	-1.426%	1,261,992	+38.361%
2024-01-30	14.3300	14.7400	14.2900	14.7300	+1.656%	948,830	+36.388%
2024-01-29	14.5800	14.6000	14.3100	14.4900	-0.753%	812,665	+38.647%
2024-01-26	14.4400	14.6500	14.1700	14.6000	+1.389%	2,378,098	+37.603%
2024-01-25	14.3500	14.5550	14.2700	14.4000	+0.770%	1,559,229	+39.514%
2024-01-24	14.1900	14.3400	14.1500	14.2900	+1.276%	777,844	+40.588%
2024-01-23	13.9100	14.1400	13.8800	14.1100	+1.220%	877,223	+42.381%
2024-01-22	13.8000	14.0500	13.7300	13.9400	+0.723%	724,435	+44.118%
2024-01-19	13.8100	13.9400	13.7800	13.8400	+0.072%	949,121	+45.159%
2024-01-18	13.9600	13.9600	13.7300	13.8300	-0.575%	1,005,540	+45.264%
2024-01-17	13.9000	14.0307	13.8600	13.9100	-1.766%	1,450,123	+44.428%
2024-01-16	14.5600	14.6000	14.0700	14.1600	-3.146%	1,258,182	+41.879%
2024-01-12	14.9200	15.0300	14.5525	14.6200	+0.068%	757,741	+37.415%
2024-01-11	14.4400	14.6450	14.3300	14.6100	+1.318%	1,128,606	+37.509%
2024-01-10	14.6800	14.7000	14.3500	14.4200	-1.503%	799,771	+39.320%
2024-01-09	14.7600	14.7600	14.4100	14.6400	-0.678%	1,894,117	+37.227%
2024-01-08	14.6200	14.7400	14.3750	14.7400	-1.206%	1,850,498	+36.296%
2024-01-05	15.1300	15.1550	14.8600	14.9200	-0.666%	1,578,800	+34.651%
2024-01-04	15.5700	15.5900	15.0000	15.0200	-2.720%	1,037,031	+33.755%
2024-01-03	15.3400	15.5700	15.1800	15.4400	+1.113%	974,243	+30.117%
2024-01-02	15.3700	15.5100	15.1900	15.2700	-0.456%	1,377,367	+31.565%
2023-12-29	15.3300	15.4400	15.2500	15.3400	+0.196%	1,426,744	+30.965%
2023-12-28	15.5300	15.6250	15.3000	15.3100	-1.985%	1,563,759	+31.221%
2023-12-27	15.8000	15.8900	15.5900	15.6200	-1.389%	895,887	+28.617%
2023-12-26	15.6100	15.9600	15.5909	15.8400	+2.326%	1,157,384	+26.831%
2023-12-22	15.5100	15.6350	15.3800	15.4800	+0.194%	1,094,477	+29.780%
2023-12-21	15.2700	15.4500	15.1550	15.4500	+1.712%	1,336,306	+30.032%
2023-12-20	15.3300	15.6900	15.1800	15.1900	-0.784%	1,646,109	+32.258%
2023-12-19	15.2000	15.3500	15.0100	15.3100	+1.458%	1,514,267	+31.221%
2023-12-18	15.0900	15.3100	15.0000	15.0900	+2.097%	1,275,769	+33.135%
2023-12-15	15.0200	15.1100	14.6700	14.7800	-1.794%	1,477,648	+35.927%
2023-12-14	14.8500	15.1600	14.8200	15.0500	+2.730%	1,899,031	+33.488%
2023-12-13	14.5200	14.7000	14.2500	14.6500	+1.314%	3,731,828	+37.133%
2023-12-12	14.7300	14.7300	14.2900	14.4600	-2.692%	2,139,900	+38.935%
2023-12-11	15.0000	15.0200	14.7800	14.8600	-0.933%	1,211,776	+35.195%
2023-12-08	14.9100	15.2550	14.9100	15.0000	+1.146%	1,161,547	+33.933%
2023-12-07	14.9100	15.0150	14.7300	14.8300	+0.406%	1,165,971	+35.469%
2023-12-06	15.1500	15.2800	14.7550	14.7700	-3.211%	2,210,363	+36.019%
2023-12-05	15.6200	15.6750	15.2450	15.2600	-2.242%	1,359,211	+31.651%
2023-12-04	15.8600	15.8600	15.5820	15.6100	-2.132%	1,063,391	+28.700%
2023-12-01	15.9000	16.1850	15.8200	15.9500	+0.567%	1,050,175	+25.956%
2023-11-30	15.9500	16.2850	15.7450	15.8600	+0.380%	999,773	+26.671%
2023-11-29	15.8700	15.9750	15.6350	15.8000	-0.190%	1,171,799	+27.152%
2023-11-28	15.8500	16.0300	15.7500	15.8300	+0.317%	889,614	+26.911%
2023-11-27	15.8700	15.9300	15.6750	15.7800	-1.621%	1,491,391	+27.313%
2023-11-24	15.9900	16.2500	15.9900	16.0400	+0.125%	290,644	+25.249%
2023-11-22	15.5300	16.0400	15.4700	16.0200	+0.062%	1,507,853	+25.406%
2023-11-21	16.1000	16.1700	15.9300	16.0100	-0.805%	744,951	+25.484%
2023-11-20	16.4500	16.5300	16.1300	16.1400	-0.738%	1,111,378	+24.473%
2023-11-17	16.1000	16.4100	16.1000	16.2600	+2.200%	1,072,577	+23.555%
2023-11-16	15.8600	15.9800	15.6250	15.9100	-1.180%	1,965,447	+26.273%
2023-11-15	16.3800	16.5400	16.0700	16.1000	-2.306%	954,815	+24.783%
2023-11-14	16.2800	16.4850	16.2400	16.4800	+1.666%	937,437	+21.905%
2023-11-13	16.2200	16.3900	16.1500	16.2100	-0.308%	907,416	+23.936%
2023-11-10	16.1000	16.2700	15.9900	16.2600	+2.329%	797,230	+23.555%
2023-11-09	16.0300	16.2900	15.8600	15.8900	-0.251%	1,253,557	+26.432%
2023-11-08	16.1100	16.2900	15.7850	15.9300	-2.090%	1,702,401	+26.114%
2023-11-07	16.6800	16.7100	16.2200	16.2700	-4.575%	2,382,295	+23.479%
2023-11-06	17.5900	17.5900	17.0000	17.0500	-2.236%	964,373	+17.830%
2023-11-03	17.5700	18.0900	17.2700	17.4400	-0.683%	1,110,801	+15.195%
2023-11-02	16.9400	17.5750	16.8900	17.5600	+3.721%	1,042,801	+14.408%
2023-11-01	16.9800	17.1650	16.8400	16.9300	+0.118%	743,565	+18.665%
2023-10-31	16.9900	17.1500	16.7700	16.9100	0.000%	659,940	+18.805%
2023-10-30	17.0800	17.2700	16.7700	16.9100	-1.053%	690,128	+18.805%
2023-10-27	17.2500	17.2900	16.8050	17.0900	-0.292%	688,182	+17.554%
2023-10-26	17.1300	17.2950	16.9400	17.1400	-0.810%	596,454	+17.211%
2023-10-25	17.1900	17.3800	17.0000	17.2800	+0.699%	618,099	+16.262%
2023-10-24	17.4700	17.4700	17.1100	17.1600	-1.095%	788,886	+17.075%
2023-10-23	17.4900	17.7100	17.2500	17.3500	-1.811%	925,977	+15.793%
2023-10-20	17.9200	18.0200	17.6700	17.6700	-1.779%	1,061,928	+13.696%
2023-10-19	17.5900	18.0500	17.3900	17.9900	+1.466%	1,214,632	+11.673%
2023-10-18	17.7400	17.8400	17.5900	17.7300	-0.056%	1,649,135	+13.311%
2023-10-17	17.5000	17.7400	17.4100	17.7400	+1.140%	1,007,120	+13.247%
2023-10-16	17.6000	17.6000	17.2506	17.5400	+0.747%	589,216	+14.538%
2023-10-13	17.4700	17.5400	17.2900	17.4100	+1.753%	1,293,145	+15.393%
2023-10-12	17.3800	17.3800	17.0150	17.1100	-0.175%	1,421,329	+17.417%
2023-10-11	17.0500	17.2650	16.9300	17.1400	-0.117%	593,133	+17.211%
2023-10-10	17.1500	17.3300	17.0600	17.1600	+0.527%	905,483	+17.075%
2023-10-09	17.0400	17.1700	16.9000	17.0700	+3.832%	1,156,472	+17.692%
2023-10-06	16.2500	16.7200	16.0600	16.4400	+1.796%	1,811,063	+22.202%
2023-10-05	16.0800	16.4800	16.0500	16.1500	-0.247%	2,168,169	+24.396%
2023-10-04	16.7800	16.8400	16.1100	16.1900	-5.044%	1,334,636	+24.089%
2023-10-03	16.8100	17.0600	16.7850	17.0500	+1.007%	999,603	+17.830%
2023-10-02	17.5400	17.6100	16.8300	16.8800	-4.254%	1,457,285	+19.017%
2023-09-29	17.8400	17.9400	17.5700	17.6300	-0.676%	1,405,689	+13.953%
2023-09-28	17.6600	17.9200	17.6100	17.7500	+0.567%	1,004,443	+13.183%
2023-09-27	17.5500	17.8100	17.3900	17.6500	+2.438%	1,733,998	+13.824%
2023-09-26	17.0500	17.4000	17.0500	17.2300	0.000%	1,049,534	+16.599%
2023-09-25	16.7900	17.2500	16.7500	17.2300	+2.195%	873,001	+16.599%
2023-09-22	16.8200	17.0000	16.6900	16.8600	+1.200%	1,134,833	+19.158%
2023-09-21	16.8800	17.0000	16.5200	16.6600	-1.186%	1,543,748	+20.588%
2023-09-20	17.2100	17.3700	16.8600	16.8600	-2.543%	1,118,925	+19.158%
2023-09-19	17.7700	17.8700	17.2500	17.3000	-1.481%	769,979	+16.127%
2023-09-18	17.7100	17.7300	17.3500	17.5600	0.000%	954,343	+14.408%
2023-09-15	17.7500	17.8900	17.5300	17.5600	-1.293%	1,020,854	+14.408%
2023-09-14	17.9000	18.0000	17.6000	17.7900	+0.679%	955,197	+12.929%
2023-09-13	17.7000	17.7400	17.3850	17.6700	-0.169%	1,004,283	+13.696%
2023-09-12	17.2800	17.7100	17.2400	17.7000	+3.569%	1,079,732	+13.503%
2023-09-11	17.5500	17.6250	17.0450	17.0900	-1.782%	2,035,653	+17.554%
2023-09-08	17.5600	17.6500	17.3700	17.4000	-0.057%	2,013,258	+15.460%
2023-09-07	17.1600	17.4700	16.9500	17.4100	0.000%	2,458,990	+15.393%
2023-09-06	17.4700	17.6500	17.2700	17.4100	0.000%	734,018	+15.393%
2023-09-05	17.5000	17.7350	17.3550	17.4100	+0.115%	1,078,141	+15.393%
2023-09-01	17.3500	17.4600	17.2700	17.3900	+1.636%	861,337	+15.526%
2023-08-31	17.1300	17.2750	17.0300	17.1100	+0.234%	767,462	+17.417%
2023-08-30	17.0500	17.1900	16.9700	17.0700	+0.294%	748,249	+17.692%
2023-08-29	16.8500	17.0850	16.7300	17.0200	+1.249%	846,748	+18.038%
2023-08-28	16.8300	17.0400	16.7150	16.8100	+0.298%	780,292	+19.512%
2023-08-25	16.7300	16.8850	16.5300	16.7600	+0.964%	773,479	+19.869%
2023-08-24	16.6100	16.8350	16.5200	16.6000	-0.718%	1,425,618	+21.024%
2023-08-23	16.6100	16.8950	16.4700	16.7200	-0.417%	1,147,988	+20.156%
2023-08-22	16.8600	16.9900	16.7900	16.7900	-0.060%	1,083,071	+19.655%
2023-08-21	17.0600	17.1650	16.7800	16.8000	-0.885%	1,386,792	+19.583%
2023-08-18	16.6900	17.0100	16.6200	16.9500	+0.833%	931,527	+18.525%
2023-08-17	16.8400	17.0800	16.7750	16.8100	+1.632%	1,081,021	+19.512%
2023-08-16	16.2300	16.7750	16.2300	16.5400	+1.472%	1,151,704	+21.463%
2023-08-15	16.4300	16.6800	16.2600	16.3000	-1.212%	1,209,719	+23.252%
2023-08-14	16.7100	16.7200	16.4100	16.5000	-1.727%	957,345	+21.758%
2023-08-11	16.5900	16.9900	16.5200	16.7900	+1.145%	1,007,679	+19.655%
2023-08-10	16.6400	17.2800	16.4710	16.6000	-2.981%	2,212,245	+21.024%
2023-08-09	17.0900	17.3200	16.9900	17.1100	+0.825%	2,771,772	+17.417%
2023-08-08	16.5000	16.9900	16.3650	16.9700	+0.892%	1,049,752	+18.385%
2023-08-07	16.7600	16.8575	16.5600	16.8200	+0.658%	555,037	+19.441%
2023-08-04	16.6400	16.8946	16.5600	16.7100	+0.784%	882,064	+20.227%
2023-08-03	16.5000	16.7600	16.3300	16.5800	+1.098%	861,007	+21.170%
2023-08-02	16.7100	16.7100	16.1500	16.4000	-1.855%	1,227,547	+22.500%
2023-08-01	16.5700	16.7350	16.3100	16.7100	-0.060%	1,050,248	+20.227%
2023-07-31	16.6000	16.9800	16.6000	16.7200	+1.272%	1,257,458	+20.156%
2023-07-28	16.1200	16.5200	15.9750	16.5100	+2.610%	998,980	+21.684%
2023-07-27	16.3700	16.4200	16.0214	16.0900	-1.106%	573,055	+24.860%
2023-07-26	16.1900	16.4300	16.0800	16.2700	-0.123%	1,131,774	+23.479%
2023-07-25	16.2200	16.4600	16.1900	16.2900	+0.123%	1,285,877	+23.327%
2023-07-24	16.0800	16.3500	16.0600	16.2700	+1.751%	1,293,363	+23.479%
2023-07-21	15.9700	16.0600	15.7550	15.9900	+1.075%	1,085,869	+25.641%
2023-07-20	15.8400	15.9000	15.4750	15.8200	+0.829%	1,810,191	+26.991%
2023-07-19	15.7500	15.9500	15.6300	15.6900	+0.256%	1,294,050	+28.043%
2023-07-18	14.9600	15.7300	14.9200	15.6500	+4.612%	1,930,061	+28.371%
2023-07-17	14.9500	15.2500	14.8300	14.9600	+0.067%	1,524,402	+34.291%
2023-07-14	15.3800	15.3800	14.9300	14.9500	-3.048%	1,672,518	+34.381%
2023-07-13	15.1000	15.4700	15.0400	15.4200	+2.322%	2,052,859	+30.285%
2023-07-12	15.1400	15.1900	15.0000	15.0700	+0.601%	861,083	+33.311%
2023-07-11	14.8500	15.0300	14.8500	14.9800	+1.011%	762,432	+34.112%
2023-07-10	14.7000	14.9700	14.6300	14.8300	+0.747%	679,628	+35.469%
2023-07-07	14.0000	14.8000	13.9950	14.7200	+4.993%	941,036	+36.481%
2023-07-06	14.2700	14.3100	13.7950	14.0200	-2.368%	1,125,960	+43.295%
2023-07-05	14.6600	14.6700	14.3300	14.3600	-0.278%	801,586	+39.903%
2023-07-03	14.5300	14.6400	14.3700	14.4000	-0.484%	528,166	+39.514%
2023-06-30	14.4800	14.6400	14.3800	14.4700	0.000%	1,583,114	+38.839%
2023-06-29	14.2500	14.5200	14.2000	14.4700	+1.901%	1,364,198	+38.839%
2023-06-28	14.2300	14.3500	14.0200	14.2000	0.000%	1,416,883	+41.479%
2023-06-27	14.0700	14.2550	14.0000	14.2000	+0.353%	1,344,440	+41.479%
2023-06-26	13.9700	14.3050	13.8700	14.1500	+1.872%	1,000,339	+41.979%
2023-06-23	13.8800	14.0700	13.7977	13.8900	-1.349%	1,089,332	+44.636%
2023-06-22	14.1300	14.1900	13.9400	14.0800	-1.745%	1,449,121	+42.685%
2023-06-21	14.1600	14.5000	14.1500	14.3300	+1.201%	1,082,785	+40.195%
2023-06-20	14.3400	14.3900	13.9825	14.1600	-2.277%	1,452,630	+41.879%
2023-06-16	14.4600	14.5650	14.3300	14.4900	+0.346%	1,263,955	+38.647%
2023-06-15	14.2000	14.4600	14.1950	14.4400	+1.619%	1,891,883	+39.127%
2023-06-14	14.6000	14.6500	14.0500	14.2100	-1.729%	1,592,882	+41.379%
2023-06-13	14.5400	14.7250	14.4500	14.4600	+1.048%	1,115,404	+38.935%
2023-06-12	14.4700	14.5350	14.1400	14.3100	-2.917%	1,112,564	+40.391%
2023-06-09	14.7800	14.9000	14.6400	14.7400	-0.338%	1,114,469	+36.296%
2023-06-08	15.0500	15.1100	14.4900	14.7900	-1.923%	1,523,842	+35.835%
2023-06-07	14.8400	15.1300	14.7900	15.0800	+2.935%	1,289,048	+33.223%
2023-06-06	14.1700	14.6500	14.1300	14.6500	+1.666%	902,119	+37.133%
2023-06-05	15.0100	15.1000	14.3550	14.4100	-2.305%	1,139,751	+39.417%
2023-06-02	14.3100	14.7700	14.3100	14.7500	+5.357%	1,569,293	+36.203%
2023-06-01	13.8200	14.2300	13.7320	14.0000	+1.302%	1,175,759	+43.500%
2023-05-31	13.8400	13.9800	13.7400	13.8200	-2.401%	1,688,084	+45.369%
2023-05-30	14.4100	14.4100	13.9650	14.1600	-3.608%	1,036,704	+41.879%
2023-05-26	14.6100	14.6900	14.4200	14.6900	+1.171%	931,723	+36.760%
2023-05-25	14.5000	14.5650	14.2850	14.5200	-1.359%	1,658,413	+38.361%
2023-05-24	14.8900	15.0100	14.6314	14.7200	-0.742%	953,796	+36.481%
2023-05-23	14.9300	14.9800	14.7350	14.8300	-0.336%	1,282,591	+35.469%
2023-05-22	14.7000	15.1150	14.6750	14.8800	+0.881%	1,539,307	+35.013%
2023-05-19	14.7400	14.8500	14.6200	14.7500	+1.724%	1,392,453	+36.203%
2023-05-18	14.2100	14.5000	14.1000	14.5000	+0.975%	972,897	+38.552%
2023-05-17	14.1900	14.3600	13.8900	14.3600	+2.718%	1,137,462	+39.903%
2023-05-16	14.2200	14.3550	13.9650	13.9800	-1.826%	706,457	+43.705%
2023-05-15	14.2000	14.3850	14.0900	14.2400	+1.352%	768,321	+41.081%
2023-05-12	14.1800	14.2513	13.9300	14.0500	-0.142%	705,660	+42.989%
2023-05-11	14.1200	14.2500	13.9000	14.0700	-1.883%	574,539	+42.786%
2023-05-10	14.6600	14.7500	14.1400	14.3400	-2.049%	1,033,567	+40.098%
2023-05-09	14.6200	14.8200	14.5000	14.6400	-0.678%	855,789	+37.227%
2023-05-08	14.9800	15.1000	14.7100	14.7400	+0.890%	1,045,217	+36.296%
2023-05-05	14.4100	14.7700	14.3700	14.6100	+4.882%	1,237,694	+37.509%
2023-05-04	14.0300	14.1200	13.7350	13.9300	-0.072%	1,350,141	+44.221%
2023-05-03	13.8300	14.2100	13.7300	13.9400	-1.135%	1,193,707	+44.118%
2023-05-02	14.5500	14.6100	14.0300	14.1000	-4.922%	1,136,172	+42.482%
2023-05-01	14.7600	15.1100	14.7100	14.8300	-0.869%	692,584	+35.469%
2023-04-28	14.3900	15.0250	14.2400	14.9600	+3.817%	1,144,746	+34.291%
2023-04-27	14.4100	14.7700	14.3100	14.4100	+0.209%	927,816	+39.417%
2023-04-26	14.5000	14.7050	14.2950	14.3800	-1.168%	995,098	+39.708%
2023-04-25	14.8200	14.9300	14.4850	14.5500	-3.897%	1,284,914	+38.076%
2023-04-24	14.6700	15.2000	14.6650	15.1400	+3.063%	940,489	+32.695%
2023-04-21	14.6300	14.8150	14.5300	14.6900	+0.342%	1,071,639	+36.760%
2023-04-20	14.6800	14.8050	14.5208	14.6400	-0.340%	1,419,854	+37.227%
2023-04-19	14.7100	14.7900	14.4300	14.6900	-1.739%	1,564,237	+36.760%
2023-04-18	15.1500	15.1600	14.8700	14.9500	-1.709%	1,734,535	+34.381%
2023-04-17	15.4500	15.5200	15.1850	15.2100	-1.617%	1,371,506	+32.084%
2023-04-14	15.4900	15.6100	15.2800	15.4600	+0.065%	730,076	+29.948%
2023-04-13	15.4000	15.5200	15.2200	15.4500	+0.520%	1,260,724	+30.032%
2023-04-12	15.3800	15.5450	15.2700	15.3700	+0.326%	878,941	+30.709%
2023-04-11	15.4100	15.4300	15.2049	15.3200	+0.065%	803,006	+31.136%
2023-04-10	14.9900	15.3350	14.9200	15.3100	+2.821%	862,089	+31.221%
2023-04-06	15.0600	15.1000	14.8100	14.8900	-1.391%	757,112	+34.923%
2023-04-05	15.1700	15.2500	14.7900	15.1000	-0.264%	815,417	+33.046%
2023-04-04	15.5200	15.5300	14.9300	15.1400	-2.070%	1,192,422	+32.695%
2023-04-03	15.2200	15.4900	15.1400	15.4600	+7.287%	1,379,472	+29.948%
2023-03-31	14.5300	14.5600	14.2900	14.4100	-0.277%	1,236,064	+39.417%
2023-03-30	14.6800	14.7700	14.3200	14.4500	-0.482%	1,016,618	+39.031%
2023-03-29	14.5900	14.6600	14.3800	14.5200	+1.114%	708,768	+38.361%
2023-03-28	14.2300	14.6200	14.1900	14.3600	+0.139%	1,187,123	+39.903%
2023-03-27	14.1000	14.3700	13.8500	14.3400	+2.282%	1,712,913	+40.098%
2023-03-24	13.6900	14.1600	13.6000	14.0200	+0.430%	1,500,903	+43.295%
2023-03-23	14.2900	14.6600	13.9100	13.9600	-1.273%	1,621,743	+43.911%
2023-03-22	14.1100	14.6050	14.0900	14.1400	+0.284%	1,363,402	+42.079%
2023-03-21	14.0000	14.2800	13.9300	14.1000	+3.146%	1,072,599	+42.482%
2023-03-20	13.1100	13.7500	13.1100	13.6700	+4.591%	1,279,845	+46.964%
2023-03-17	13.2300	13.3400	12.9500	13.0700	-2.463%	2,524,431	+53.711%
2023-03-16	12.8800	13.6600	12.8400	13.4000	+1.285%	2,022,749	+49.925%
2023-03-15	13.8800	13.9600	12.9350	13.2300	-8.759%	2,674,784	+51.852%
2023-03-14	14.6700	15.1300	14.3700	14.5000	-1.293%	1,975,465	+38.552%
2023-03-13	14.9800	15.3100	14.5900	14.6900	-5.226%	1,590,934	+36.760%
2023-03-10	15.8700	16.1000	15.3700	15.5000	-2.454%	1,614,038	+29.613%
2023-03-09	16.2400	16.7000	15.8350	15.8900	-1.488%	788,316	+26.432%
2023-03-08	16.0600	16.4600	15.9900	16.1300	+0.561%	1,767,220	+24.551%
2023-03-07	16.1300	16.2600	15.8900	16.0400	-0.865%	1,195,991	+25.249%
2023-03-06	16.3000	16.3850	16.1200	16.1800	-1.999%	1,429,995	+24.166%
2023-03-03	16.0700	16.5800	15.9900	16.5100	+0.855%	664,358	+21.684%
2023-03-02	16.2600	16.3950	16.0700	16.3700	+0.122%	1,111,524	+22.724%
2023-03-01	15.8600	16.3650	15.8200	16.3500	+3.025%	1,143,098	+22.875%
2023-02-28	16.2000	16.3900	15.8700	15.8700	-0.998%	1,270,781	+26.591%
2023-02-27	16.0700	16.2900	15.9400	16.0300	-0.187%	1,256,610	+25.328%
2023-02-24	16.0100	16.1700	15.5800	16.0600	+0.438%	1,798,710	+25.093%
2023-02-23	15.8500	16.0700	15.5714	15.9900	+3.028%	1,568,999	+25.641%
2023-02-22	15.6000	15.9200	15.3400	15.5200	-0.577%	1,102,799	+29.446%
2023-02-21	15.7200	15.9000	15.5650	15.6100	-1.327%	1,164,194	+28.700%
2023-02-17	16.4400	16.4400	15.8200	15.8200	-5.721%	1,001,776	+26.991%
2023-02-16	16.9100	17.1400	16.7500	16.7800	-1.352%	674,959	+19.726%
2023-02-15	17.3900	17.3900	16.8400	17.0100	-4.007%	920,800	+18.107%
2023-02-14	17.3800	17.7900	17.1700	17.7200	+1.257%	693,449	+13.375%
2023-02-13	17.4200	17.5700	17.2100	17.5000	-0.512%	679,222	+14.800%
2023-02-10	17.2200	17.6000	17.1300	17.5900	+4.144%	1,022,673	+14.213%
2023-02-09	17.3300	17.3800	16.8900	16.8900	-2.087%	559,115	+18.946%
2023-02-08	17.4500	17.6500	17.1600	17.2500	-0.805%	622,720	+16.464%
2023-02-07	16.5500	17.4000	16.5190	17.3900	+5.907%	830,540	+15.526%
2023-02-06	16.7100	16.8200	16.1000	16.4200	-1.735%	1,153,228	+22.351%
2023-02-03	16.5000	17.1700	16.4200	16.7100	+1.211%	1,016,910	+20.227%
2023-02-02	17.0900	17.1700	16.3800	16.5100	-3.394%	1,236,493	+21.684%
2023-02-01	17.6300	17.7000	16.6000	17.0900	-3.718%	1,155,774	+17.554%
2023-01-31	17.4000	17.7800	17.1800	17.7500	+1.719%	1,133,707	+13.183%
2023-01-30	17.5100	17.7400	17.3400	17.4500	-2.514%	1,324,161	+15.129%
2023-01-27	17.9900	18.1700	17.6700	17.9000	-0.500%	1,065,641	+12.235%
2023-01-26	17.7500	17.9900	17.0900	17.9900	+2.683%	1,516,873	+11.673%
2023-01-25	17.4300	17.5700	17.0900	17.5200	-0.285%	1,369,181	+14.669%
2023-01-24	17.7600	17.9000	17.4100	17.5700	-1.014%	797,429	+14.343%
2023-01-23	17.7100	17.8600	17.4500	17.7500	+0.282%	1,286,205	+13.183%
2023-01-20	17.8700	17.9100	17.5500	17.7000	-0.394%	852,311	+13.503%
2023-01-19	17.2800	17.9200	17.2800	17.7700	+2.421%	791,186	+13.056%
2023-01-18	17.7000	18.0200	17.3400	17.3500	-1.308%	977,498	+15.793%
2023-01-17	17.5000	17.6200	17.1950	17.5800	+1.151%	907,361	+14.278%
2023-01-13	17.3600	17.4600	17.0600	17.3800	0.000%	631,458	+15.593%
2023-01-12	17.1000	17.4100	16.9500	17.3800	+3.514%	599,576	+15.593%
2023-01-11	16.8200	17.0600	16.6300	16.7900	+1.328%	929,298	+19.655%
2023-01-10	16.3800	16.5900	16.1550	16.5700	+0.791%	1,544,924	+21.243%
2023-01-09	16.7400	16.8100	16.3600	16.4400	+0.983%	865,204	+22.202%
2023-01-06	16.3200	16.4800	16.1650	16.2800	+1.750%	633,071	+23.403%
2023-01-05	16.0500	16.3002	15.8900	16.0000	-0.806%	755,421	+25.563%
2023-01-04	16.0400	16.3900	15.7700	16.1300	-0.432%	1,425,468	+24.551%
2023-01-03	17.4100	17.4300	16.1000	16.2000	-8.215%	1,450,761	+24.012%
2022-12-30	17.2900	17.8150	17.2500	17.6500	+1.379%	821,886	+13.824%
2022-12-29	16.7700	17.5500	16.6800	17.4100	+2.835%	850,535	+15.393%
2022-12-28	17.6400	17.6400	16.9000	16.9300	-4.458%	743,424	+18.665%
2022-12-27	17.8000	17.9200	17.3600	17.7200	+0.568%	1,314,418	+13.375%
2022-12-23	17.0000	17.6300	16.9600	17.6200	+5.131%	748,691	+14.018%
2022-12-22	17.3700	17.5000	16.4300	16.7600	-3.954%	878,597	+19.869%
2022-12-21	17.0600	17.4800	16.8699	17.4500	+4.679%	1,152,619	+15.129%
2022-12-20	16.2300	16.7650	16.2300	16.6700	+1.895%	693,399	+20.516%
2022-12-19	16.6200	16.7400	16.1700	16.3600	-0.426%	814,301	+22.800%
2022-12-16	16.3300	16.5500	15.9950	16.4300	-1.969%	1,397,025	+22.276%
2022-12-15	16.7200	16.8250	16.2950	16.7600	-0.946%	993,186	+19.869%
2022-12-14	16.9500	17.1050	16.4200	16.9200	+1.136%	1,309,758	+18.735%
2022-12-13	16.9600	17.1900	16.6200	16.7300	+1.088%	1,293,701	+20.084%
2022-12-12	16.2900	16.7501	16.1900	16.5500	+2.540%	1,411,061	+21.390%
2022-12-09	16.6300	16.9500	16.1400	16.1400	-3.353%	1,443,986	+24.473%
2022-12-08	17.1000	17.3100	16.5700	16.7000	+0.602%	2,172,518	+20.299%

document.getElementById("RHLKqS").onerror = function(){this.style.display='none';}; .dark-mode .vtYxHN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vtYxHN{ color: #333333; background-color: white; border: 2px solid #333333; }ERFEnerplus Corporationstock NYSE

ERF
Enerplus Corporation
stock NYSE