Enerplus Corporation (ERF) Historical Stock Data
19.98 ↑0.15 (0.76%)
As of April 19, 2024, 1:30pm EST.
Historical Data
In the past 30 trading days, ERF is up 0.34% a day on average. There have been 18 days where Enerplus Corporation closed green and 12 days where ERF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 20.12 | 19.83 | ↓$0.29 (-1.44%) | 19.82 | 20.24 | 1.82M |
| 2024-04-17 | 20.28 | 20.05 | ↓$0.23 (-1.13%) | 20.05 | 20.53 | 1.74M |
| 2024-04-16 | 20.37 | 20.36 | ↓$0.01 (-0.05%) | 20.11 | 20.51 | 1.57M |
| 2024-04-15 | 20.60 | 20.47 | ↓$0.13 (-0.63%) | 20.42 | 20.78 | 2.10M |
| 2024-04-12 | 20.79 | 20.67 | ↓$0.12 (-0.58%) | 20.57 | 20.97 | 2.81M |
| 2024-04-11 | 20.71 | 20.66 | ↓$0.05 (-0.24%) | 20.45 | 20.76 | 2.43M |
| 2024-04-10 | 20.27 | 20.63 | ↑$0.36 (1.78%) | 20.27 | 20.72 | 2.13M |
| 2024-04-09 | 20.41 | 20.33 | ↓$0.08 (-0.39%) | 20.20 | 20.46 | 2.23M |
| 2024-04-08 | 20.35 | 20.33 | ↓$0.02 (-0.10%) | 20.23 | 20.52 | 1.61M |
| 2024-04-05 | 20.11 | 20.35 | ↑$0.24 (1.19%) | 19.97 | 20.40 | 0.97M |
| 2024-04-04 | 20.04 | 20.03 | ↓$0.01 (-0.05%) | 19.96 | 20.29 | 2.56M |
| 2024-04-03 | 19.89 | 20.16 | ↑$0.27 (1.36%) | 19.82 | 20.18 | 3.03M |
| 2024-04-02 | 19.70 | 19.84 | ↑$0.14 (0.71%) | 19.69 | 19.93 | 4.23M |
| 2024-04-01 | 19.73 | 19.62 | ↓$0.11 (-0.56%) | 19.46 | 19.74 | 4.11M |
| 2024-03-28 | 19.45 | 19.66 | ↑$0.21 (1.08%) | 19.31 | 19.78 | 2.90M |
| 2024-03-27 | 19.14 | 19.38 | ↑$0.24 (1.25%) | 19.06 | 19.39 | 2.75M |
| 2024-03-26 | 19.06 | 19.13 | ↑$0.07 (0.37%) | 18.93 | 19.23 | 3.58M |
| 2024-03-25 | 18.77 | 19.03 | ↑$0.26 (1.39%) | 18.74 | 19.08 | 2.78M |
| 2024-03-22 | 18.82 | 18.72 | ↓$0.10 (-0.53%) | 18.68 | 18.96 | 2.01M |
| 2024-03-21 | 18.90 | 18.93 | ↑$0.03 (0.16%) | 18.77 | 19.00 | 1.79M |
| 2024-03-20 | 18.70 | 18.86 | ↑$0.16 (0.86%) | 18.63 | 18.97 | 2.34M |
| 2024-03-19 | 18.56 | 18.82 | ↑$0.26 (1.40%) | 18.56 | 18.87 | 2.31M |
| 2024-03-18 | 18.37 | 18.63 | ↑$0.26 (1.42%) | 18.25 | 18.69 | 2.16M |
| 2024-03-15 | 18.08 | 18.29 | ↑$0.21 (1.16%) | 18.08 | 18.40 | 1.75M |
| 2024-03-14 | 18.12 | 18.14 | ↑$0.02 (0.11%) | 18.01 | 18.18 | 3.58M |
| 2024-03-13 | 18.10 | 18.10 | ↑$0.00 (0.00%) | 18.02 | 18.22 | 3.89M |
| 2024-03-12 | 17.83 | 17.99 | ↑$0.16 (0.90%) | 17.73 | 18.00 | 1.77M |
| 2024-03-11 | 17.74 | 17.85 | ↑$0.11 (0.62%) | 17.54 | 17.91 | 2.60M |
| 2024-03-08 | 17.90 | 17.81 | ↓$0.09 (-0.50%) | 17.70 | 17.97 | 2.60M |
| 2024-03-07 | 17.80 | 17.91 | ↑$0.11 (0.62%) | 17.80 | 18.03 | 3.01M |
Create an account or log in to view more rows.
$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
$ERF breaking out of this wedge sooner than later
$ERF the redness has arrived
$ERF let’s ride
$ERF let's gooooooo
$ERF fuck all u greedy bulls