Enerplus Corporation (ERF) Historical Stock Data
20.09 ↑0.00 (0.00%)
As of May 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ERF is up 0.08% a day on average. There have been 20 days where Enerplus Corporation closed green and 10 days where ERF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 19.96 | 20.09 | ↑$0.13 (0.65%) | 19.96 | 20.32 | 8.69M |
| 2024-05-29 | 20.55 | 20.19 | ↓$0.36 (-1.75%) | 19.94 | 20.67 | 13.68M |
| 2024-05-28 | 20.31 | 20.55 | ↑$0.24 (1.18%) | 20.25 | 20.64 | 4.84M |
| 2024-05-24 | 19.93 | 20.20 | ↑$0.27 (1.35%) | 19.93 | 20.22 | 3.78M |
| 2024-05-23 | 20.16 | 19.85 | ↓$0.31 (-1.54%) | 19.74 | 20.38 | 4.89M |
| 2024-05-22 | 20.11 | 19.97 | ↓$0.14 (-0.70%) | 19.71 | 20.13 | 2.81M |
| 2024-05-21 | 19.97 | 20.22 | ↑$0.25 (1.25%) | 19.96 | 20.38 | 3.33M |
| 2024-05-20 | 20.05 | 20.13 | ↑$0.08 (0.40%) | 20.05 | 20.26 | 2.12M |
| 2024-05-17 | 19.96 | 20.00 | ↑$0.04 (0.20%) | 19.88 | 20.12 | 3.99M |
| 2024-05-16 | 20.24 | 19.85 | ↓$0.39 (-1.93%) | 19.85 | 20.25 | 1.73M |
| 2024-05-15 | 20.10 | 20.19 | ↑$0.09 (0.45%) | 19.91 | 20.25 | 2.41M |
| 2024-05-14 | 19.98 | 20.19 | ↑$0.21 (1.05%) | 19.96 | 20.23 | 4.43M |
| 2024-05-13 | 19.93 | 20.06 | ↑$0.13 (0.65%) | 19.88 | 20.10 | 1.81M |
| 2024-05-10 | 20.14 | 19.93 | ↓$0.21 (-1.04%) | 19.86 | 20.22 | 1.84M |
| 2024-05-09 | 20.00 | 20.11 | ↑$0.11 (0.55%) | 19.85 | 20.26 | 1.89M |
| 2024-05-08 | 19.80 | 20.03 | ↑$0.23 (1.16%) | 19.72 | 20.25 | 2.34M |
| 2024-05-07 | 19.77 | 19.86 | ↑$0.09 (0.46%) | 19.75 | 20.03 | 1.72M |
| 2024-05-06 | 19.80 | 19.79 | ↓$0.01 (-0.05%) | 19.76 | 20.05 | 2.13M |
| 2024-05-03 | 19.60 | 19.56 | ↓$0.04 (-0.20%) | 19.37 | 19.64 | 2.08M |
| 2024-05-02 | 19.29 | 19.48 | ↑$0.19 (0.98%) | 19.26 | 19.68 | 2.13M |
| 2024-05-01 | 19.51 | 19.33 | ↓$0.18 (-0.92%) | 19.02 | 19.60 | 2.24M |
| 2024-04-30 | 20.35 | 19.58 | ↓$0.77 (-3.78%) | 19.58 | 20.36 | 2.51M |
| 2024-04-29 | 20.30 | 20.37 | ↑$0.07 (0.34%) | 20.27 | 20.50 | 2.58M |
| 2024-04-26 | 20.49 | 20.51 | ↑$0.02 (0.10%) | 20.25 | 20.58 | 1.53M |
| 2024-04-25 | 20.31 | 20.44 | ↑$0.13 (0.64%) | 20.15 | 20.52 | 1.54M |
| 2024-04-24 | 20.18 | 20.32 | ↑$0.14 (0.69%) | 20.11 | 20.39 | 1.28M |
| 2024-04-23 | 20.11 | 20.27 | ↑$0.16 (0.80%) | 20.06 | 20.39 | 1.13M |
| 2024-04-22 | 19.88 | 20.15 | ↑$0.27 (1.36%) | 19.83 | 20.35 | 2.58M |
| 2024-04-19 | 19.65 | 19.93 | ↑$0.28 (1.42%) | 19.65 | 20.14 | 3.37M |
| 2024-04-18 | 20.12 | 19.83 | ↓$0.29 (-1.44%) | 19.82 | 20.24 | 1.82M |
Create an account or log in to view more rows.
$ERF lets go!!
$ERF is the dump over
$ERF Hedgies
we aren't going anywhere!
$ERF CHUG CHUG CHUG
$ERF only getting stronger
$ERF The squeeze is coming
$ERF day trade is ok to buy here but sell later
$ERF HODLing
and buying more when I can.
$ERF puts r going to print tomorrow
$ERF Any red I see I shall buy