Enerplus (NYSE:ERF) Price Performance
- 1 Month
Performance - -7.36%
- 3 Month
Performance - +4.18%
- Year-To-Date
Performance - +17.86%
- 1 Year
Performance - +101.45%
Enerplus (NYSE ERF) Stock Chart for Sunday, May, 15, 2022
Charts Provided by TradingView.
Enerplus (NYSE:ERF) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/13/2022 | $11.76 | $12.47 +6.04% | $12.59 | $12.01 | 2.13 million shs | $3.02 billion |
05/12/2022 | $12.04 | $11.76 -2.33% | $12.05 | $11.51 | 2.89 million shs | $2.85 billion |
05/11/2022 | $11.59 | $12.04 +3.88% | $12.52 | $11.78 | 3.55 million shs | $2.91 billion |
05/10/2022 | $11.51 | $11.59 +0.70% | $12.07 | $11.25 | 3.03 million shs | $2.81 billion |
05/09/2022 | $13.18 | $11.51 -12.67% | $12.76 | $11.47 | 3.15 million shs | $2.79 billion |
05/06/2022 | $13.04 | $13.18 +1.07% | $13.54 | $12.77 | 2.48 million shs | $3.19 billion |
05/05/2022 | $13.52 | $13.04 -3.55% | $13.69 | $12.68 | 2.89 million shs | $3.16 billion |
05/04/2022 | $12.79 | $13.52 +5.71% | $13.53 | $12.89 | 2.21 million shs | $3.27 billion |
05/03/2022 | $12.10 | $12.79 +5.70% | $12.86 | $12.09 | 2.36 million shs | $3.10 billion |
05/02/2022 | $12.24 | $12.10 -1.14% | $12.21 | $11.70 | 2.56 million shs | $2.93 billion |
|
04/29/2022 | $12.66 | $12.24 -3.32% | $12.96 | $12.13 | 2.59 million shs | $2.96 billion |
04/28/2022 | $12.10 | $12.66 +4.63% | $12.78 | $11.85 | 2.59 million shs | $3.06 billion |
04/27/2022 | $12.00 | $12.10 +0.83% | $12.19 | $11.68 | 3.57 million shs | $2.93 billion |
04/26/2022 | $12.09 | $12.00 -0.74% | $12.40 | $11.78 | 3.51 million shs | $2.90 billion |
04/25/2022 | $12.52 | $12.09 -3.43% | $12.22 | $11.58 | 3.69 million shs | $2.93 billion |
04/22/2022 | $13.11 | $12.52 -4.50% | $13.16 | $12.45 | 2.05 million shs | $3.03 billion |
04/21/2022 | $13.85 | $13.11 -5.34% | $14.07 | $13.06 | 2.26 million shs | $3.17 billion |
04/20/2022 | $13.53 | $13.85 +2.37% | $14.01 | $13.64 | 1.56 million shs | $3.35 billion |
04/19/2022 | $13.80 | $13.53 -1.96% | $13.84 | $13.47 | 1.90 million shs | $3.27 billion |
04/18/2022 | $13.46 | $13.80 +2.53% | $13.98 | $13.63 | 1.48 million shs | $3.34 billion |
04/15/2022 | $13.46 | $13.46 | $13.63 | $13.29 | 1.35 million shs | $3.26 billion |
04/14/2022 | $13.49 | $13.46 -0.22% | $13.63 | $13.29 | 1.35 million shs | $3.26 billion |
04/13/2022 | $13.05 | $13.49 +3.37% | $13.71 | $13.17 | 2.14 million shs | $3.26 billion |
04/12/2022 | $12.68 | $13.05 +2.92% | $13.35 | $12.99 | 1.92 million shs | $3.16 billion |
04/11/2022 | $13.33 | $12.68 -4.88% | $13.13 | $12.59 | 2.16 million shs | $3.07 billion |
04/08/2022 | $12.82 | $13.33 +3.98% | $13.38 | $12.81 | 2.45 million shs | $3.23 billion |
04/07/2022 | $12.38 | $12.82 +3.55% | $12.86 | $12.41 | 1.72 million shs | $3.10 billion |
04/06/2022 | $12.60 | $12.38 -1.75% | $12.89 | $12.27 | 2.07 million shs | $3.00 billion |
04/05/2022 | $13.14 | $12.60 -4.11% | $13.39 | $12.56 | 2.15 million shs | $3.05 billion |
04/04/2022 | $12.78 | $13.14 +2.82% | $13.19 | $12.74 | 2.98 million shs | $3.18 billion |
04/01/2022 | $12.70 | $12.78 +0.63% | $13.02 | $12.68 | 1.94 million shs | $3.09 billion |
03/31/2022 | $13.16 | $12.70 -3.50% | $13.11 | $12.69 | 2.11 million shs | $3.07 billion |
03/30/2022 | $13.15 | $13.16 +0.08% | $13.63 | $13.10 | 1.65 million shs | $3.18 billion |
03/29/2022 | $13.28 | $13.15 -0.98% | $13.20 | $12.44 | 2.61 million shs | $3.18 billion |
03/28/2022 | $13.86 | $13.28 -4.18% | $13.53 | $13.21 | 1.87 million shs | $3.21 billion |
03/25/2022 | $13.36 | $13.86 +3.74% | $13.89 | $13.21 | 2.41 million shs | $3.35 billion |
03/24/2022 | $13.15 | $13.36 +1.60% | $13.54 | $13.12 | 2.86 million shs | $3.23 billion |
03/23/2022 | $12.84 | $13.15 +2.41% | $13.41 | $13.04 | 4.19 million shs | $3.18 billion |
03/22/2022 | $13.01 | $12.84 -1.31% | $13.04 | $12.61 | 2.48 million shs | $3.11 billion |
03/21/2022 | $12.36 | $13.01 +5.26% | $13.13 | $12.58 | 3.58 million shs | $3.17 billion |
03/18/2022 | $12.69 | $12.36 -2.60% | $12.76 | $12.31 | 2.38 million shs | $3.01 billion |
03/18/2022 | $12.69 | $12.36 -2.60% | $12.76 | $12.31 | 2.38 million shs | $3.01 billion |
03/17/2022 | $12.19 | $12.69 +4.10% | $12.84 | $12.42 | 2.06 million shs | $3.09 billion |
03/16/2022 | $12.26 | $12.19 -0.57% | $12.48 | $12.01 | 2.22 million shs | $2.97 billion |
03/15/2022 | $12.53 | $12.26 -2.15% | $12.34 | $11.42 | 4.90 million shs | $2.98 billion |
03/14/2022 | $13.20 | $12.53 -5.08% | $12.90 | $12.05 | 5.19 million shs | $3.05 billion |
03/11/2022 | $13.59 | $13.20 -2.87% | $13.61 | $13.19 | 3.04 million shs | $3.21 billion |
03/10/2022 | $13.46 | $13.59 +0.97% | $13.84 | $13.19 | 3.91 million shs | $3.31 billion |
03/09/2022 | $13.92 | $13.46 -3.30% | $13.62 | $12.96 | 5.74 million shs | $3.28 billion |
03/08/2022 | $13.91 | $13.92 +0.07% | $14.55 | $13.56 | 3.67 million shs | $3.39 billion |
03/07/2022 | $13.52 | $13.91 +2.88% | $14.59 | $13.59 | 4.11 million shs | $3.38 billion |
03/04/2022 | $12.64 | $13.52 +6.96% | $13.52 | $12.65 | 4.63 million shs | $3.29 billion |
03/03/2022 | $13.16 | $12.64 -3.95% | $13.17 | $12.44 | 4.05 million shs | $3.08 billion |
03/02/2022 | $13.17 | $13.16 -0.08% | $13.63 | $13.01 | 2.61 million shs | $3.20 billion |
03/01/2022 | $12.78 | $13.17 +3.05% | $13.43 | $12.80 | 3.55 million shs | $3.20 billion |
02/28/2022 | $12.24 | $12.78 +4.41% | $12.81 | $12.19 | 4.78 million shs | $3.11 billion |
02/25/2022 | $11.94 | $12.24 +2.51% | $12.26 | $11.62 | 3.27 million shs | $2.98 billion |
02/24/2022 | $11.77 | $11.94 +1.44% | $12.16 | $11.53 | 3.70 million shs | $2.91 billion |
02/23/2022 | $11.54 | $11.77 +1.99% | $12.09 | $11.59 | 1.82 million shs | $2.86 billion |
02/22/2022 | $11.62 | $11.54 -0.69% | $12.14 | $11.38 | 2.43 million shs | $2.81 billion |
02/21/2022 | $11.62 | $11.62 | $11.90 | $11.54 | 1.68 million shs | $2.83 billion |
02/18/2022 | $11.95 | $11.62 -2.76% | $11.90 | $11.54 | 1.68 million shs | $2.83 billion |
02/17/2022 | $12.02 | $11.95 -0.58% | $12.30 | $11.84 | 1.84 million shs | $2.92 billion |
02/16/2022 | $11.97 | $12.02 +0.42% | $12.58 | $11.95 | 2.38 million shs | $2.94 billion |
02/15/2022 | $11.86 | $11.97 +0.93% | $12.04 | $11.43 | 2.16 million shs | $2.93 billion |
02/14/2022 | $12.07 | $11.86 -1.74% | $12.08 | $11.74 | 2.97 million shs | $2.90 billion |