Enerplus Corporation - ERF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 03, 2024	27.76	26.78	26.78	28.23	26.62	527,222
May 31, 2024	27.58	27.71	27.71	28	27.13	4.11M
May 30, 2024	27.18	27.4	27.4	27.78	27.18	7.15M
May 29, 2024	27.95	27.69	27.37	28.28	27.35	629,698
May 28, 2024	27.56	28.02	27.7	28.14	27.56	706,397
May 27, 2024	27.36	27.52	27.2	27.55	27.28	94,175
May 24, 2024	27.32	27.56	27.24	27.61	27.32	239,275
May 23, 2024	27.51	27.32	27.01	27.83	27.12	448,318
May 22, 2024	27.35	27.35	27.04	27.48	26.94	688,006
May 21, 2024	27.3	27.59	27.27	27.78	27.28	322,950
May 17, 2024	27.06	27.2	26.8	27.37	27.05	738,808
May 16, 2024	27.5	27.07	26.67	27.61	27.04	499,819
May 15, 2024	27.41	27.47	27.06	27.55	27.18	616,713
May 14, 2024	27.23	27.56	27.15	27.6	27.23	219,351
May 13, 2024	27.2	27.4	27	27.46	27.17	299,059
May 10, 2024	27.54	27.19	26.79	27.58	27.14	222,454
May 09, 2024	27.31	27.49	27.08	27.72	27.31	305,610
May 08, 2024	27	27.57	27.16	27.79	27	576,084
May 07, 2024	27.06	27.28	26.88	27.48	27.06	600,610
May 06, 2024	26.99	27.07	26.67	27.38	26.99	379,177
May 03, 2024	26.67	26.76	26.37	26.87	26.43	454,674
May 02, 2024	26.17	26.63	26.24	26.97	26.17	389,585
May 01, 2024	26.8	26.58	26.19	26.97	26.17	394,219
April 30, 2024	27.8	26.93	26.84	27.89	26.93	606,597
April 29, 2024	27.7	27.85	27.76	27.97	27.7	613,872
April 26, 2024	27.71	28.06	27.97	28.13	27.68	282,084
April 25, 2024	27.75	27.91	27.82	28.02	27.66	230,782
April 24, 2024	27.57	27.82	27.73	27.95	27.57	271,932
April 23, 2024	27.5	27.73	27.64	27.85	27.47	217,613
April 22, 2024	27.27	27.61	27.52	27.86	27.26	263,981
April 19, 2024	27	27.41	27.32	27.62	27	317,540
April 18, 2024	27.66	27.36	27.27	27.83	27.3	276,481
April 17, 2024	27.96	27.62	27.53	28.31	27.62	205,465
April 16, 2024	28.12	28.14	28.05	28.35	27.82	404,689
April 15, 2024	28.37	28.2	28.11	28.55	28.16	245,943
April 12, 2024	28.5	28.47	28.38	28.84	28.35	388,524
April 11, 2024	28.17	28.26	28.17	28.38	28.04	356,628
April 10, 2024	27.58	28.2	28.11	28.33	27.58	372,663
April 09, 2024	27.59	27.58	27.49	27.71	27.45	375,861
April 08, 2024	27.67	27.61	27.52	27.85	27.5	300,114
April 05, 2024	27.29	27.67	27.58	27.71	27.24	436,594
April 04, 2024	26.95	27.15	27.06	27.37	26.95	383,510
April 03, 2024	27.05	27.28	27.19	27.31	26.8	404,388
April 02, 2024	26.74	26.95	26.86	27.04	26.72	445,978
April 01, 2024	26.66	26.62	26.53	26.77	26.38	397,888
March 28, 2024	26.35	26.61	26.52	26.75	26.22	532,186
March 27, 2024	26.05	26.28	26.19	26.3	25.9	537,711
March 26, 2024	25.83	25.98	25.89	26.09	25.67	584,074
March 25, 2024	25.34	25.82	25.74	25.9	25.34	739,424
March 22, 2024	25.5	25.45	25.37	25.71	25.42	515,361
March 21, 2024	25.42	25.61	25.53	25.72	25.4	311,470
March 20, 2024	25.33	25.44	25.36	25.61	25.32	389,073
March 19, 2024	25.25	25.54	25.46	25.64	25.25	710,134
March 18, 2024	24.79	25.22	25.14	25.3	24.73	659,983
March 15, 2024	24.5	24.73	24.65	24.85	24.49	1.02M
March 14, 2024	24.43	24.56	24.48	24.58	24.31	695,579
March 13, 2024	24.4	24.34	24.26	24.55	24.28	849,441
March 12, 2024	24	24.25	24.17	24.29	23.97	322,470
March 11, 2024	23.84	24.08	24	24.14	23.68	435,149
March 08, 2024	24.03	24.04	23.96	24.15	23.88	282,805

Enerplus Corporation (ERF.TO) TSX