The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Enerplus Corp.

  • ERF
  • NYSE
  • Oil and Gas
  • Latest 16.26
  • Currency US$
  • Change 0.11
  • Percent Change 0.681 %
  • Volume 921,002
  • Tue May 21, 2013 4:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 16.26 Last Trade: May 21, 2013
Date High Low Open Close Volume
May 21 16.47 15.93 15.98 16.26 921,002
May 20 16.19 15.88 15.88 16.15 1,087,155
May 17 16.00 15.54 15.62 15.86 1,271,050
May 16 15.82 15.42 15.47 15.61 854,849
May 15 15.69 15.16 15.58 15.53 1,257,225
May 14 15.95 15.44 15.72 15.65 1,453,139
May 13 15.86 15.15 15.26 15.69 2,340,851
May 10 15.07 14.15 14.29 15.03 1,868,091
May 9 14.34 13.96 14.02 14.25 887,034
May 8 14.42 14.02 14.25 14.10 821,538
May 7 14.42 14.18 14.22 14.28 742,813
May 6 14.35 14.02 14.11 14.22 701,214
May 3 14.29 13.97 14.00 14.11 758,270
May 2 14.09 13.89 13.97 13.89 688,036
May 1 14.08 13.76 13.76 13.96 1,045,186
Apr 30 14.14 13.71 13.72 14.10 1,228,397
Apr 29 13.80 13.63 13.70 13.70 627,260
Apr 26 13.70 13.30 13.65 13.58 866,210
Apr 25 13.90 13.19 13.30 13.65 1,332,365
Apr 24 13.12 12.75 12.80 13.05 751,732
Apr 23 12.92 12.66 12.85 12.76 825,383
Apr 22 13.03 12.72 12.91 12.81 862,373
Apr 19 12.95 12.65 12.80 12.87 932,226
Apr 18 13.14 12.63 12.80 12.90 1,036,606
Apr 17 13.26 12.60 13.26 12.76 1,397,177
Apr 16 13.47 13.10 13.28 13.41 748,124
Apr 15 13.70 13.20 13.68 13.21 1,303,318
Apr 12 14.10 13.75 14.06 13.90 762,019
Apr 11 14.42 14.09 14.32 14.15 861,438
Apr 10 14.31 14.00 14.30 14.04 1,194,039