Enerplus Corporation ( ERF) - Price History
Stock symbol ERF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ERF (Enerplus Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $20.09 | $20.09 |
| January 2025 | $20.09 | $20.09 |
| December 2024 | $20.09 | $20.09 |
| November 2024 | $20.09 | $20.09 |
| October 2024 | $20.09 | $20.09 |
| September 2024 | $20.09 | $20.09 |
| August 2024 | $20.09 | $20.09 |
| July 2024 | $20.09 | $20.09 |
| June 2024 | $20.09 | $20.09 |
| May 2024 | $20.09 | $20.09 |
| April 2024 | $19.29 | $19.58 |
| March 2024 | $19.37 | $19.66 |
| February 2024 | $17.41 | $17.73 |
| January 2024 | $14.26 | $14.52 |
| December 2023 | $15.06 | $15.34 |
| November 2023 | $15.57 | $15.86 |
| October 2023 | $16.54 | $16.91 |
| September 2023 | $17.24 | $17.63 |
| August 2023 | $16.74 | $17.11 |
| July 2023 | $16.30 | $16.72 |
| June 2023 | $14.10 | $14.47 |
| May 2023 | $13.47 | $13.82 |
| April 2023 | $14.52 | $14.96 |
| March 2023 | $13.99 | $14.41 |
| February 2023 | $15.36 | $15.87 |
| January 2023 | $17.18 | $17.75 |
| December 2022 | $17.08 | $17.65 |
| November 2022 | $17.98 | $18.58 |
| October 2022 | $16.70 | $17.31 |
| September 2022 | $13.67 | $14.17 |
| August 2022 | $14.87 | $15.41 |
| July 2022 | $13.43 | $13.96 |
| June 2022 | $12.73 | $13.23 |
| May 2022 | $14.27 | $14.84 |
| April 2022 | $11.74 | $12.24 |
| March 2022 | $12.18 | $12.70 |
| February 2022 | $12.23 | $12.78 |
| January 2022 | $11.07 | $11.57 |
| December 2021 | $10.12 | $10.58 |
| November 2021 | $9.03 | $9.44 |
| October 2021 | $9.03 | $9.47 |
| September 2021 | $7.63 | $8 |
| August 2021 | $5.64 | $5.92 |
| July 2021 | $5.91 | $6.23 |
| June 2021 | $6.82 | $7.19 |
| May 2021 | $6.21 | $6.55 |
| April 2021 | $5.07 | $5.37 |
| March 2021 | $4.72 | $5.01 |
| February 2021 | $4.56 | $4.84 |
| January 2021 | $2.92 | $3.11 |
| December 2020 | $2.94 | $3.13 |
| November 2020 | $2.38 | $2.54 |
| October 2020 | $1.71 | $1.83 |
| September 2020 | $1.73 | $1.86 |
| August 2020 | $2.45 | $2.65 |
| July 2020 | $2.29 | $2.48 |
| June 2020 | $2.60 | $2.83 |
| May 2020 | $2.47 | $2.69 |
| April 2020 | $2.47 | $2.70 |
| March 2020 | $1.35 | $1.48 |
| February 2020 | $3.94 | $4.34 |
| January 2020 | $4.62 | $5.10 |
| December 2019 | $6.45 | $7.13 |
| November 2019 | $5.60 | $6.19 |
| October 2019 | $5.44 | $6.03 |
| September 2019 | $6.71 | $7.44 |
| August 2019 | $5.88 | $6.53 |
| July 2019 | $5.96 | $6.62 |
| June 2019 | $6.77 | $7.53 |
| May 2019 | $6.54 | $7.28 |
| April 2019 | $8.21 | $9.15 |
| March 2019 | $7.54 | $8.41 |
| February 2019 | $7.90 | $8.82 |
| January 2019 | $7.75 | $8.66 |
| December 2018 | $6.94 | $7.76 |
| November 2018 | $8.60 | $9.63 |
| October 2018 | $8.29 | $9.29 |
| September 2018 | $11 | $12.34 |
| August 2018 | $11.02 | $12.37 |
| July 2018 | $11.63 | $13.06 |
| June 2018 | $11.22 | $12.60 |
| May 2018 | $10.86 | $12.21 |
| April 2018 | $10.32 | $11.61 |
| March 2018 | $10 | $11.26 |
| February 2018 | $9.81 | $11.05 |
| January 2018 | $10.08 | $11.36 |
| December 2017 | $8.68 | $9.79 |
| November 2017 | $8.07 | $9.11 |
| October 2017 | $8.12 | $9.17 |
| September 2017 | $8.73 | $9.87 |
| August 2017 | $7.85 | $8.88 |
| July 2017 | $7.96 | $9.02 |
| June 2017 | $7.16 | $8.12 |
| May 2017 | $6.95 | $7.89 |
| April 2017 | $6.35 | $7.21 |
| March 2017 | $7.08 | $8.05 |
| February 2017 | $7.74 | $8.81 |
| January 2017 | $7.84 | $8.93 |
| December 2016 | $8.32 | $9.48 |
| November 2016 | $7.59 | $8.66 |
| October 2016 | $5.89 | $6.72 |
| September 2016 | $5.61 | $6.41 |
| August 2016 | $6.08 | $6.96 |
| July 2016 | $5.21 | $5.97 |
| June 2016 | $5.73 | $6.57 |
| May 2016 | $4.74 | $5.44 |
| April 2016 | $4.78 | $5.50 |
| March 2016 | $3.41 | $3.93 |
| February 2016 | $2.50 | $2.89 |
| January 2016 | $2.72 | $3.17 |
| December 2015 | $2.92 | $3.42 |
| November 2015 | $4.20 | $4.95 |
| October 2015 | $3.98 | $4.71 |
| September 2015 | $4.07 | $4.86 |
| August 2015 | $5.27 | $6.34 |
| July 2015 | $5.14 | $6.23 |
| June 2015 | $7.20 | $8.79 |
| May 2015 | $7.86 | $9.63 |
| April 2015 | $10.25 | $12.61 |
| March 2015 | $8.21 | $10.14 |
| February 2015 | $8.17 | $10.12 |
| January 2015 | $7.85 | $9.80 |
| December 2014 | $7.63 | $9.60 |
| November 2014 | $10.30 | $13.05 |
| October 2014 | $11.22 | $14.30 |
| September 2014 | $14.81 | $18.97 |
| August 2014 | $17.75 | $22.92 |
| July 2014 | $17.69 | $22.92 |
| June 2014 | $19.37 | $25.18 |
| May 2014 | $17.39 | $22.69 |
| April 2014 | $16.96 | $22.21 |
| March 2014 | $15.23 | $20.03 |
| February 2014 | $15.01 | $19.82 |
| January 2014 | $13.63 | $18.08 |
| December 2013 | $13.65 | $18.18 |
| November 2013 | $13.77 | $18.43 |
| October 2013 | $12.84 | $17.27 |
| September 2013 | $12.27 | $16.59 |
| August 2013 | $12.22 | $16.61 |
| July 2013 | $11.96 | $16.25 |
| June 2013 | $10.76 | $14.79 |
| May 2013 | $11.28 | $15.58 |
| April 2013 | $10.14 | $14.10 |
| March 2013 | $10.44 | $14.61 |
| February 2013 | $9.63 | $13.56 |
| January 2013 | $9.49 | $13.45 |
| December 2012 | $9.08 | $12.96 |
| November 2012 | $9.24 | $13.28 |
| October 2012 | $11.13 | $16.08 |
| September 2012 | $11.44 | $16.61 |
| August 2012 | $10.79 | $15.77 |
| July 2012 | $9.54 | $14.02 |
| June 2012 | $8.70 | $12.87 |
| May 2012 | $9.21 | $13.80 |
| April 2012 | $12.22 | $18.49 |
| March 2012 | $14.68 | $22.42 |
| February 2012 | $15.60 | $24 |
| January 2012 | $15.37 | $23.82 |
| December 2011 | $16.23 | $25.32 |
| November 2011 | $16.68 | $26.20 |
| October 2011 | $17.64 | $27.88 |
| September 2011 | $15.42 | $24.54 |
| August 2011 | $18.24 | $29.22 |
| July 2011 | $19.36 | $31.22 |
| June 2011 | $19.48 | $31.60 |
| May 2011 | $19.88 | $32.44 |
| April 2011 | $19.67 | $32.29 |
| March 2011 | $19.17 | $31.66 |
| February 2011 | $19.68 | $32.68 |
| January 2011 | $19.31 | $32.25 |
| December 2010 | $18.47 | $30.84 |
| November 2010 | $17.02 | $28.76 |
| October 2010 | $16.14 | $27.42 |
| September 2010 | $15.05 | $25.75 |
| August 2010 | $13.29 | $22.90 |
| July 2010 | $13.25 | $23 |
| June 2010 | $12.33 | $21.57 |
| May 2010 | $12.50 | $22.04 |
| April 2010 | $13.71 | $24.35 |
| March 2010 | $13.25 | $23.71 |
| February 2010 | $12.38 | $22.32 |
| January 2010 | $11.72 | $21.29 |
| December 2009 | $12.64 | $22.96 |
| November 2009 | $12.43 | $22.91 |
| October 2009 | $11.70 | $21.72 |
| September 2009 | $12.24 | $22.89 |
| August 2009 | $11.15 | $21.01 |
| July 2009 | $11.48 | $21.80 |
| June 2009 | $11.23 | $21.49 |
| May 2009 | $12.40 | $23.90 |
| April 2009 | $9.73 | $18.88 |
| March 2009 | $8.37 | $16.37 |
| February 2009 | $8.52 | $16.83 |
| January 2009 | $10.38 | $20.66 |
| December 2008 | $9.84 | $19.58 |
| November 2008 | $11.34 | $23.19 |
| October 2008 | $12.90 | $26.71 |
| September 2008 | $17.69 | $37.19 |
| August 2008 | $20.37 | $43.29 |
| July 2008 | $19.18 | $41.16 |
| June 2008 | $21.34 | $46.24 |
| May 2008 | $21.43 | $46.84 |
| April 2008 | $20.37 | $44.90 |
| March 2008 | $19.51 | $43.40 |
| February 2008 | $19.17 | $43.06 |
| January 2008 | $16.99 | $38.58 |
| December 2007 | $17.64 | $40.05 |
| November 2007 | $17.62 | $40.87 |
| October 2007 | $20.70 | $48.38 |
| September 2007 | $20.02 | $47.20 |
| August 2007 | $17.70 | $42.11 |
| July 2007 | $18.25 | $43.83 |
| June 2007 | $19.44 | $47.08 |
| May 2007 | $20.01 | $48.84 |
| April 2007 | $17.68 | $43.50 |
| March 2007 | $17.01 | $42.22 |
| February 2007 | $17.30 | $43.31 |
| January 2007 | $17.39 | $43.87 |
| December 2006 | $17.28 | $43.61 |
| November 2006 | $18 | $46.13 |
| October 2006 | $21.01 | $54.30 |
| September 2006 | $19.31 | $50.29 |
| August 2006 | $22.23 | $58.29 |
| July 2006 | $21.81 | $57.54 |
| June 2006 | $21.18 | $56.24 |
| May 2006 | $20.85 | $55.74 |
| April 2006 | $19.91 | $53.59 |
| March 2006 | $18.61 | $50.44 |
| February 2006 | $18.56 | $50.67 |
| January 2006 | $19.31 | $53.08 |
| December 2005 | $17.45 | $47.98 |
| November 2005 | $16.39 | $45.80 |
| October 2005 | $14.91 | $42 |
| September 2005 | $16.64 | $47.20 |
| August 2005 | $14.69 | $42.03 |
| July 2005 | $13.83 | $39.91 |
| June 2005 | $13.12 | $38.20 |
| May 2005 | $12 | $35.30 |
| April 2005 | $11.90 | $35.33 |
| March 2005 | $12.09 | $36.26 |
| February 2005 | $12.42 | $37.59 |
| January 2005 | $12.42 | $37.93 |
| December 2004 | $11.89 | $36.31 |
| November 2004 | $11.35 | $35.35 |
| October 2004 | $10.39 | $32.70 |
| September 2004 | $10.23 | $32.52 |
| August 2004 | $9.21 | $29.63 |
| July 2004 | $9.10 | $29.63 |
| June 2004 | $8.64 | $28.46 |
| May 2004 | $7.62 | $25.43 |
| April 2004 | $7.46 | $25.25 |
| March 2004 | $8.56 | $29.31 |
| February 2004 | $8.66 | $29.98 |
| January 2004 | $8.09 | $28.40 |
| December 2003 | $8.67 | $30.44 |
| November 2003 | $7.77 | $27.90 |
| October 2003 | $7.44 | $27.06 |
| September 2003 | $7.06 | $26.05 |
| August 2003 | $7.06 | $26.41 |
| July 2003 | $6.38 | $24.21 |
| June 2003 | $6.02 | $23.24 |
| May 2003 | $6.15 | $24.10 |
| April 2003 | $5.03 | $20.05 |
| March 2003 | $4.72 | $19.16 |
| February 2003 | $4.68 | $19.34 |
| January 2003 | $4.51 | $18.96 |
| December 2002 | $4.22 | $17.75 |
| November 2002 | $3.82 | $16.63 |
| October 2002 | $4.09 | $18.10 |
| September 2002 | $3.97 | $17.87 |
| August 2002 | $3.83 | $17.50 |
| July 2002 | $3.69 | $17.14 |
| June 2002 | $3.93 | $18.55 |
| May 2002 | $3.58 | $17.18 |
| April 2002 | $3.41 | $16.61 |
| March 2002 | $3.33 | $16.43 |
| February 2002 | $3.01 | $15.03 |
| January 2002 | $3.01 | $15.28 |
| December 2001 | $3.06 | $15.56 |
| November 2001 | $2.96 | $15.67 |
| October 2001 | $2.92 | $15.89 |
| September 2001 | $2.65 | $14.76 |
| August 2001 | $3.08 | $17.60 |
| July 2001 | $3.15 | $18.48 |
| June 2001 | $3.08 | $18.57 |
| May 2001 | $3.26 | $20.17 |
| April 2001 | $3.12 | $20.14 |
| March 2001 | $2.34 | $15.54 |
| February 2001 | $2.16 | $14.75 |
| January 2001 | $2.22 | $15.48 |
| December 2000 | $2.13 | $15.25 |
| November 2000 | $2.03 | $14.94 |
ERF
Price: $20.09
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 6.35%
Payout Ratio: 61.01%
Dividend Per Share: 1.28 USD
Earnings Per Share: 2.09 USD
P/E Ratio: 4.85
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Country: Canada
Volume: 478082
Ebitda: 62.0 millionMarket Capitalization: 4.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 10.51%
DGR20: 1.63%