Enerplus Corporation Historical Stock Prices

ERF 
$10.44
*  
0.30
2.96%
Get ERF Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading ERF now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ERF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-APR-2014 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.21  10.62  10.21  10.44 946,974
04/01/2015 10.21 10.62 10.21 10.44 946,524
03/31/2015 10.04 10.34 9.83 10.14 795,551
03/30/2015 10.1 10.25 10 10.21 755,502
03/27/2015 10.36 10.42 10.0715 10.09 993,367
03/26/2015 10.7 10.77 10.22 10.53 1,477,266
03/25/2015 10.29 10.54 10.03 10.38 1,168,868
03/24/2015 9.94 10.23 9.89 10.23 877,228
03/23/2015 9.94 10.24 9.9 9.94 989,008
03/20/2015 9.93 10.09 9.74 9.88 2,698,047
03/19/2015 9.71 9.84 9.54 9.64 1,081,994
03/18/2015 9.35 10.09 9.1 10.07 1,981,771
03/17/2015 9.25 9.55 9.2 9.46 949,549
03/16/2015 9.16 9.33 8.86 9.32 1,116,879
03/13/2015 9.42 9.5 9 9.3 1,017,756
03/12/2015 9.84 9.89 9.481 9.53 756,657
03/11/2015 9.44 9.9 9.36 9.77 1,107,408
03/10/2015 9.63 9.9 9.4 9.41 1,344,008
03/09/2015 10.18 10.28 9.74 9.77 1,265,308
03/06/2015 10.22 10.33 10.07 10.18 687,745
03/05/2015 10.47 10.56 10.245 10.33 852,080
03/04/2015 10.45 10.56 10.14 10.51 1,045,741
03/03/2015 10.2 10.65 10.2 10.42 1,878,968
03/02/2015 10.07 10.18 9.75 10.14 1,266,034
02/27/2015 10.31 10.38 10.08 10.12 1,229,413
02/26/2015 10.15 10.26 10.02 10.23 1,164,638
02/25/2015 10.02 10.479 10 10.39 1,307,075
02/24/2015 10.2 10.28 9.88 10.1 1,716,886
02/23/2015 10.4 10.51 9.99 10.1 2,935,409
02/20/2015 10.87 11.4273 10.651 10.79 2,347,786
02/19/2015 10.78 11.21 10.35 10.79 2,325,441
02/18/2015 11.3 11.52 11.02 11.15 1,774,588
02/17/2015 11.51 11.73 11.29 11.6 1,094,903
02/13/2015 11.4 11.64 11.2348 11.63 1,595,513
02/12/2015 11.04 11.42 11.01 11.08 1,330,130
02/11/2015 10.59 11 10.36 10.83 1,051,254
02/10/2015 11.36 11.38 10.64 10.87 1,396,285
02/09/2015 11.26 11.52 11.23 11.38 1,547,714
02/06/2015 11.41 11.45 10.93 11.09 1,172,985
02/05/2015 10.85 11.3499 10.85 11.29 1,093,569
02/04/2015 10.91 10.98 10.15 10.68 2,063,422
02/03/2015 10.69 11.64 10.63 11.3 2,757,419
02/02/2015 10.05 10.37 9.88 10.28 1,691,773
01/30/2015 9.15 10.17 9.11 9.8 2,172,097
01/29/2015 9.21 9.6 8.9 9.18 1,359,687
01/28/2015 9.73 9.74 9.21 9.23 1,810,153
01/27/2015 9.61 9.99 9.53 9.89 1,413,928
01/26/2015 9.21 9.93 9.15 9.56 1,734,731
01/23/2015 9.1 9.34 8.87 9.21 1,068,784
01/22/2015 9.26 9.29 8.78 9.1 1,112,943
01/21/2015 8.76 9.241 8.71 9.08 1,614,979
01/20/2015 9 9.11 8.4 8.58 1,317,308
01/16/2015 8.42 9.24 8.42 9.05 1,414,223
01/15/2015 8.97 8.98 8.36 8.39 1,384,112
01/14/2015 8.05 8.65 7.96 8.62 1,405,107
01/13/2015 8.2 8.27 7.889 8.13 1,432,971
01/12/2015 8.54 8.54 8.16 8.25 1,120,924
01/09/2015 8.7 8.76 8.4899 8.6 1,361,679
01/08/2015 8.84 8.92 8.551 8.79 1,546,873
01/07/2015 8.95 9.14 8.57 8.62 1,448,686
01/06/2015 8.82 9.27 8.75 8.85 1,973,895
01/05/2015 9.58 9.6 8.86 8.93 2,163,888
01/02/2015 9.6 9.89 9.44 9.79 1,040,994
12/31/2014 9.46 9.71 9.33 9.6 1,744,972
12/30/2014 9.55 9.7 9.34 9.61 2,024,066
12/29/2014 9.87 10 9.52 9.61 2,132,314
12/26/2014 10.05 10.24 9.82 9.88 879,562
12/24/2014 10.05 10.11 9.66 9.96 833,441
12/23/2014 9.83 10.245 9.8 10.18 1,724,120
12/22/2014 10.2 10.23 9.55 9.72 2,045,459
12/19/2014 9.95 10.6 9.85 10.18 2,903,659
12/18/2014 10.22 11.34 9.52 9.93 2,624,399
12/17/2014 8.44 9.79 8.44 9.45 2,284,465
12/16/2014 7.99 9.08 7.75 8.43 2,551,136
12/15/2014 9.1 9.28 7.9801 8.11 3,131,769
12/12/2014 9.22 9.5499 9.03 9.31 1,558,075
12/11/2014 9.64 10.08 9.39 9.41 1,460,898
12/10/2014 10.43 10.46 9.56 9.72 2,536,232
12/09/2014 10.85 11.24 10.64 10.68 1,806,906
12/08/2014 11.97 12 10.7 10.88 1,711,555
12/05/2014 12.1 12.545 11.97 12.26 1,938,020
12/04/2014 12.85 13.09 12.05 12.11 1,538,490
12/03/2014 12.77 13.49 12.6 13.07 1,171,517
12/02/2014 12.61 13.52 12.61 12.77 1,795,673
12/01/2014 13.05 13.23 12.48 12.67 1,637,713
11/28/2014 13.36 13.39 12.75 13.05 1,128,257
11/26/2014 15.12 15.23 14.52 14.58 1,023,293
11/25/2014 15.3 15.58 15.1 15.24 1,052,440
11/24/2014 15.83 15.83 15.04 15.21 1,386,667
11/21/2014 16.26 16.35 15.66 15.9 1,789,011
11/20/2014 15.16 15.915 15.06 15.89 1,747,883
11/19/2014 15.17 15.29 14.81 15.14 1,395,438
11/18/2014 15.04 15.3 14.7 15.15 1,485,808
11/17/2014 15.21 15.26 14.7 14.97 1,427,345
11/14/2014 14.76 15.3399 14.67 15.24 805,668
11/13/2014 15.35 15.45 14.46 14.69 1,099,035
11/12/2014 15.11 15.69 14.93 15.4 1,235,510
11/11/2014 14.5 15.44 14.49 15.22 1,104,677
11/10/2014 14.9 15.35 14.36 14.41 1,668,239
11/07/2014 13.95 15.03 13.87 14.78 2,127,360
11/06/2014 13.34 13.53 13.03 13.31 1,039,796
11/05/2014 12.76 13.6299 12.76 13.4 1,437,170
11/04/2014 13.64 13.66 12.67 12.69 1,922,536
11/03/2014 14.41 14.42 13.77 13.85 1,071,806
10/31/2014 14.2 14.32 13.92 14.3 1,097,053
10/30/2014 14.59 14.65 14.15 14.24 740,510
10/29/2014 14.82 15.09 14.48 14.61 810,221
10/28/2014 14.41 14.7 14.15 14.62 1,714,842
10/27/2014 14.83 14.86 14.44 14.48 683,267
10/24/2014 15.38 15.38 14.9874 15.06 691,934
10/23/2014 15.13 15.51 15 15.41 803,044
10/22/2014 15.74 15.83 14.87 14.88 1,110,861
10/21/2014 15.32 15.82 15.23 15.81 766,530
10/20/2014 15.18 15.34 14.89 15.12 652,504
10/17/2014 15.52 15.8 15.01 15.1 1,185,164
10/16/2014 14.2 15.31 14.13 15.13 1,110,823
10/15/2014 14.42 14.64 13.96 14.53 1,327,447
10/14/2014 15.24 15.4 14.63 14.65 1,086,436
10/13/2014 15.48 15.8099 15.07 15.07 907,012
10/10/2014 15.48 15.8099 15.07 15.07 1,435,647
10/09/2014 16.4 16.47 15.6 15.69 1,566,277
10/08/2014 16.98 17.03 16.19 16.49 1,993,623
10/07/2014 17.26 17.3899 17.07 17.07 602,473
10/06/2014 17.55 17.72 17.13 17.42 922,279
10/03/2014 17.94 18.15 17.48 17.55 1,019,922
10/02/2014 18.06 18.19 17.44 18 1,311,875
10/01/2014 19 19.08 18.11 18.2 907,141
09/30/2014 19.04 19.24 18.76 18.97 736,847
09/29/2014 18.69 19.25 18.64 19.13 598,289
09/26/2014 18.7 19.15 18.59 18.92 802,337
09/25/2014 18.97 19.05 18.73 18.74 770,115
09/24/2014 19 19.33 18.62 19.09 803,964
09/23/2014 18.67 19.279 18.67 19.05 942,514
09/22/2014 19.08 19.38 18.71 18.72 1,066,830
09/19/2014 19.28 19.43 18.45 18.6 1,751,908
09/18/2014 19.77 19.79 19.24 19.42 545,045
09/17/2014 19.83 20.04 19.6 19.63 599,254
09/16/2014 19.58 19.96 19.58 19.81 497,399
09/15/2014 19.46 19.64 19.2 19.59 632,650
09/12/2014 19.75 19.9527 19.35 19.47 626,619
09/11/2014 19.76 19.91 19.55 19.84 926,359
09/10/2014 20.17 20.2 19.841 19.92 777,635
09/09/2014 20.07 20.54 20.05 20.23 670,502
09/08/2014 20.79 20.81 20.21 20.25 764,015
09/05/2014 20.58 21 20.5 20.93 667,077
09/04/2014 21.35 21.65 20.48 20.64 1,072,701
09/03/2014 21.98 22.1 21.33 21.35 1,228,290
09/02/2014 22.62 22.79 21.88 22 734,779
08/29/2014 22.54 22.95 22.54 22.92 472,910
08/28/2014 22.38 22.69 22.311 22.54 491,560
08/27/2014 22.33 22.49 22.2169 22.43 357,303
08/26/2014 22.08 22.42 22.08 22.19 417,787
08/25/2014 21.83 22.1067 21.78 21.96 414,028
08/22/2014 21.93 21.98 21.57 21.89 340,812
08/21/2014 21.89 21.99 21.7675 21.95 377,623
08/20/2014 22.1 22.11 21.68 21.91 351,493
08/19/2014 21.82 22.09 21.77 22.08 487,908
08/18/2014 21.83 22.11 21.56 21.7 435,294
08/15/2014 21.58 21.83 21.32 21.79 457,386
08/14/2014 21.91 22.035 21.49 21.57 528,357
08/13/2014 22.1 22.1 21.73 21.91 530,425
08/12/2014 22.42 22.43 21.85 22.02 687,732
08/11/2014 22.59 22.87 22.38 22.51 515,436
08/08/2014 22.24 22.7269 21.89 22.58 493,529
08/07/2014 22.32 22.37 21.95 22.18 750,912
08/06/2014 21.96 22.42 21.8804 22.31 490,182
08/05/2014 22.5 22.51 21.55 21.99 910,757
08/04/2014 22.36 22.75 22.21 22.56 464,806
08/01/2014 22.7 22.71 21.861 22.36 999,917
07/31/2014 23.42 23.42 22.73 22.92 721,040
07/30/2014 23.68 23.76 23.39 23.53 376,117
07/29/2014 23.3 23.68 23.28 23.55 402,001
07/28/2014 23.67 23.67 23.19 23.3 645,973
07/25/2014 23.81 23.96 23.64 23.72 378,933
07/24/2014 24.29 24.3 23.76 23.93 340,349
07/23/2014 23.84 24.23 23.84 24.21 402,769
07/22/2014 23.53 23.9499 23.47 23.86 325,316
07/21/2014 23.62 23.63 23.37 23.57 315,884
07/18/2014 23.3 23.78 23.23 23.66 451,299
07/17/2014 23.66 23.84 23.16 23.21 736,963
07/16/2014 23.23 23.65 23.23 23.61 440,245
07/15/2014 23.61 23.65 22.88 23.18 730,111
07/14/2014 23.59 23.84 23.54 23.66 539,398
07/11/2014 23.93 23.93 23.27 23.44 632,846
07/10/2014 23.76 24.11 23.54 23.97 556,146
07/09/2014 24.42 24.56 23.85 24 655,745
07/08/2014 24.2 24.4 24.07 24.4 865,930
07/07/2014 24.87 24.9 24.07 24.16 788,526
07/03/2014 25.19 25.25 25.0626 25.17 317,675
07/02/2014 25.15 25.3655 24.98 25.23 521,768
07/01/2014 25.25 25.345 25.06 25.18 313,178
06/30/2014 24.83 25.24 24.73 25.18 609,764
06/27/2014 24.77 24.95 24.71 24.81 503,150
06/26/2014 24.24 24.83 24.15 24.76 724,987
06/25/2014 23.75 24.41 23.73 24.08 644,290
06/24/2014 24.39 24.54 23.8 23.91 781,020
06/23/2014 24.52 24.65 24.27 24.39 521,740
06/20/2014 24.55 24.64 24.18 24.41 773,947
06/19/2014 24.31 24.6 24.293 24.43 751,567
06/18/2014 24.13 24.61 23.96 24.19 1,175,249
06/17/2014 23.48 23.91 23.38 23.86 661,546
06/16/2014 23.45 23.62 23.33 23.54 417,029
06/13/2014 23.46 23.5 23.21 23.47 488,097
06/12/2014 23.21 23.66 23.21 23.43 578,110
06/11/2014 22.85 23.27 22.8244 23.26 395,139
06/10/2014 22.78 22.99 22.78 22.87 466,265
06/09/2014 23.15 23.22 22.75 22.92 822,741
06/06/2014 23.49 23.64 23.34 23.54 395,198
06/05/2014 23.41 23.74 23.26 23.51 634,933
06/04/2014 23.22 23.45 23.0001 23.44 460,895
06/03/2014 22.89 23.33 22.89 23.28 1,138,027
06/02/2014 22.69 23.1 22.41 23.06 776,137
05/30/2014 22.35 22.795 22.19 22.69 690,364
05/29/2014 22.31 22.4 22.046 22.31 350,079
05/28/2014 21.99 22.4 21.95 22.28 560,272
05/27/2014 22.15 22.2 21.8 21.84 568,730
05/23/2014 21.71 22.21 21.61 22 416,278
05/22/2014 21.69 21.92 21.54 21.71 509,973
05/21/2014 21.35 21.8 21.35 21.7 439,317
05/20/2014 21.56 21.6561 21.2401 21.32 408,561
05/19/2014 21.19 21.44 21.18 21.26 198,991
05/16/2014 21.45 21.52 21.01 21.17 456,592
05/15/2014 21.71 21.73 21.21 21.48 588,034
05/14/2014 21.58 21.9599 21.4875 21.73 452,635
05/13/2014 21.39 21.67 21.32 21.54 545,297
05/12/2014 21.41 21.6 21.18 21.3 668,081
05/09/2014 22.02 22.02 20.181 21.09 2,073,436
05/08/2014 22.43 22.51 21.86 21.91 575,451
05/07/2014 22.22 22.5 22.14 22.48 494,767
05/06/2014 22.06 22.29 22.06 22.14 268,929
05/05/2014 22.02 22.23 21.84 22.06 426,927
05/02/2014 21.91 22.22 21.91 22.11 458,156
05/01/2014 22.03 22.23 21.85 21.96 397,588
04/30/2014 22.3 22.3 21.905 22.21 598,933
04/29/2014 21.99 22.63 21.89 22.23 602,407
04/28/2014 21.86 21.9 21.59 21.82 342,331
04/25/2014 21.85 21.9277 21.5 21.73 372,838
04/24/2014 22.08 22.26 21.84 21.9 435,113
04/23/2014 22 22.24 21.97 22.03 345,359
04/22/2014 21.93 22.1 21.755 22.06 526,190
04/21/2014 21.9 22.07 21.9 21.96 591,827
04/17/2014 21.65 21.944 21.57 21.89 740,520
04/16/2014 21.18 21.59 21.18 21.57 623,877
04/15/2014 21.02 21.5 21 21.16 444,086
04/14/2014 21.11 21.375 20.95 21.06 505,174
04/11/2014 20.85 21.28 20.81 21.16 952,922
04/10/2014 21.03 21.2209 20.91 20.99 540,629
04/09/2014 20.58 21.1135 20.57 21.07 934,289
04/08/2014 20.11 20.59 20.06 20.54 678,567
04/07/2014 19.73 20.06 19.5801 20.04 525,877
04/04/2014 20.16 20.18 19.68 19.72 541,261
04/03/2014 19.95 20.17 19.95 19.99 364,166
04/02/2014 19.87 20.04 19.81 19.97 355,738
04/01/2014 20 20.17 19.9501 19.99 365,839
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?