Enerplus Corporation - Price History
Monthly price history for ERF (Enerplus Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $19.84 | $19.84 |
| March 2024 | $19.66 | $19.66 |
| February 2024 | $17.66 | $17.73 |
| January 2024 | $14.47 | $14.52 |
| December 2023 | $15.28 | $15.34 |
| November 2023 | $15.80 | $15.86 |
| October 2023 | $16.78 | $16.91 |
| September 2023 | $17.50 | $17.63 |
| August 2023 | $16.98 | $17.11 |
| July 2023 | $16.54 | $16.72 |
| June 2023 | $14.31 | $14.47 |
| May 2023 | $13.67 | $13.82 |
| April 2023 | $14.74 | $14.96 |
| March 2023 | $14.20 | $14.41 |
| February 2023 | $15.58 | $15.87 |
| January 2023 | $17.43 | $17.75 |
| December 2022 | $17.33 | $17.65 |
| November 2022 | $18.24 | $18.58 |
| October 2022 | $16.94 | $17.31 |
| September 2022 | $13.87 | $14.17 |
| August 2022 | $15.08 | $15.41 |
| July 2022 | $13.62 | $13.96 |
| June 2022 | $12.91 | $13.23 |
| May 2022 | $14.48 | $14.84 |
| April 2022 | $11.91 | $12.24 |
| March 2022 | $12.36 | $12.70 |
| February 2022 | $12.40 | $12.78 |
| January 2022 | $11.23 | $11.57 |
| December 2021 | $10.27 | $10.58 |
| November 2021 | $9.16 | $9.44 |
| October 2021 | $9.16 | $9.47 |
| September 2021 | $7.74 | $8 |
| August 2021 | $5.73 | $5.92 |
| July 2021 | $6 | $6.23 |
| June 2021 | $6.92 | $7.19 |
| May 2021 | $6.30 | $6.55 |
| April 2021 | $5.14 | $5.37 |
| March 2021 | $4.79 | $5.01 |
| February 2021 | $4.62 | $4.84 |
| January 2021 | $2.97 | $3.11 |
| December 2020 | $2.98 | $3.13 |
| November 2020 | $2.41 | $2.54 |
| October 2020 | $1.73 | $1.83 |
| September 2020 | $1.75 | $1.86 |
| August 2020 | $2.49 | $2.65 |
| July 2020 | $2.32 | $2.48 |
| June 2020 | $2.64 | $2.83 |
| May 2020 | $2.50 | $2.69 |
| April 2020 | $2.51 | $2.70 |
| March 2020 | $1.37 | $1.48 |
| February 2020 | $3.99 | $4.34 |
| January 2020 | $4.68 | $5.10 |
| December 2019 | $6.54 | $7.13 |
| November 2019 | $5.67 | $6.19 |
| October 2019 | $5.52 | $6.03 |
| September 2019 | $6.80 | $7.44 |
| August 2019 | $5.96 | $6.53 |
| July 2019 | $6.04 | $6.62 |
| June 2019 | $6.86 | $7.53 |
| May 2019 | $6.63 | $7.28 |
| April 2019 | $8.32 | $9.15 |
| March 2019 | $7.64 | $8.41 |
| February 2019 | $8.01 | $8.82 |
| January 2019 | $7.86 | $8.66 |
| December 2018 | $7.03 | $7.76 |
| November 2018 | $8.72 | $9.63 |
| October 2018 | $8.40 | $9.29 |
| September 2018 | $11.16 | $12.34 |
| August 2018 | $11.18 | $12.37 |
| July 2018 | $11.79 | $13.06 |
| June 2018 | $11.37 | $12.60 |
| May 2018 | $11.01 | $12.21 |
| April 2018 | $10.46 | $11.61 |
| March 2018 | $10.14 | $11.26 |
| February 2018 | $9.94 | $11.05 |
| January 2018 | $10.22 | $11.36 |
| December 2017 | $8.80 | $9.79 |
| November 2017 | $8.18 | $9.11 |
| October 2017 | $8.23 | $9.17 |
| September 2017 | $8.85 | $9.87 |
| August 2017 | $7.95 | $8.88 |
| July 2017 | $8.07 | $9.02 |
| June 2017 | $7.26 | $8.12 |
| May 2017 | $7.05 | $7.89 |
| April 2017 | $6.43 | $7.21 |
| March 2017 | $7.18 | $8.05 |
| February 2017 | $7.85 | $8.81 |
| January 2017 | $7.95 | $8.93 |
| December 2016 | $8.43 | $9.48 |
| November 2016 | $7.69 | $8.66 |
| October 2016 | $5.96 | $6.72 |
| September 2016 | $5.68 | $6.41 |
| August 2016 | $6.16 | $6.96 |
| July 2016 | $5.28 | $5.97 |
| June 2016 | $5.80 | $6.57 |
| May 2016 | $4.80 | $5.44 |
| April 2016 | $4.85 | $5.50 |
| March 2016 | $3.46 | $3.93 |
| February 2016 | $2.54 | $2.89 |
| January 2016 | $2.76 | $3.17 |
| December 2015 | $2.96 | $3.42 |
| November 2015 | $4.25 | $4.95 |
| October 2015 | $4.03 | $4.71 |
| September 2015 | $4.12 | $4.86 |
| August 2015 | $5.34 | $6.34 |
| July 2015 | $5.20 | $6.23 |
| June 2015 | $7.29 | $8.79 |
| May 2015 | $7.96 | $9.63 |
| April 2015 | $10.38 | $12.61 |
| March 2015 | $8.32 | $10.14 |
| February 2015 | $8.27 | $10.12 |
| January 2015 | $7.95 | $9.80 |
| December 2014 | $7.73 | $9.60 |
| November 2014 | $10.42 | $13.05 |
| October 2014 | $11.36 | $14.30 |
| September 2014 | $14.99 | $18.97 |
| August 2014 | $17.96 | $22.92 |
| July 2014 | $17.90 | $22.92 |
| June 2014 | $19.60 | $25.18 |
| May 2014 | $17.60 | $22.69 |
| April 2014 | $17.16 | $22.21 |
| March 2014 | $15.41 | $20.03 |
| February 2014 | $15.19 | $19.82 |
| January 2014 | $13.79 | $18.08 |
| December 2013 | $13.80 | $18.18 |
| November 2013 | $13.93 | $18.43 |
| October 2013 | $12.99 | $17.27 |
| September 2013 | $12.41 | $16.59 |
| August 2013 | $12.36 | $16.61 |
| July 2013 | $12.09 | $16.25 |
| June 2013 | $10.88 | $14.79 |
| May 2013 | $11.40 | $15.58 |
| April 2013 | $10.25 | $14.10 |
| March 2013 | $10.56 | $14.61 |
| February 2013 | $9.74 | $13.56 |
| January 2013 | $9.59 | $13.45 |
| December 2012 | $9.18 | $12.96 |
| November 2012 | $9.34 | $13.28 |
| October 2012 | $11.25 | $16.08 |
| September 2012 | $11.56 | $16.61 |
| August 2012 | $10.91 | $15.77 |
| July 2012 | $9.64 | $14.02 |
| June 2012 | $8.79 | $12.87 |
| May 2012 | $9.30 | $13.80 |
| April 2012 | $12.34 | $18.49 |
| March 2012 | $14.83 | $22.42 |
| February 2012 | $15.75 | $24 |
| January 2012 | $15.52 | $23.82 |
| December 2011 | $16.39 | $25.32 |
| November 2011 | $16.84 | $26.20 |
| October 2011 | $17.81 | $27.88 |
| September 2011 | $15.56 | $24.54 |
| August 2011 | $18.41 | $29.22 |
| July 2011 | $19.54 | $31.22 |
| June 2011 | $19.66 | $31.60 |
| May 2011 | $20.06 | $32.44 |
| April 2011 | $19.85 | $32.29 |
| March 2011 | $19.35 | $31.66 |
| February 2011 | $19.86 | $32.68 |
| January 2011 | $19.48 | $32.25 |
| December 2010 | $18.63 | $30.84 |
| November 2010 | $17.17 | $28.76 |
| October 2010 | $16.28 | $27.42 |
| September 2010 | $15.18 | $25.75 |
| August 2010 | $13.40 | $22.90 |
| July 2010 | $13.36 | $23 |
| June 2010 | $12.43 | $21.57 |
| May 2010 | $12.60 | $22.04 |
| April 2010 | $13.82 | $24.35 |
| March 2010 | $13.36 | $23.71 |
| February 2010 | $12.48 | $22.32 |
| January 2010 | $11.81 | $21.29 |
| December 2009 | $12.74 | $22.96 |
| November 2009 | $12.52 | $22.91 |
| October 2009 | $11.78 | $21.72 |
| September 2009 | $12.33 | $22.89 |
| August 2009 | $11.23 | $21.01 |
| July 2009 | $11.56 | $21.80 |
| June 2009 | $11.31 | $21.49 |
| May 2009 | $12.49 | $23.90 |
| April 2009 | $9.79 | $18.88 |
| March 2009 | $8.42 | $16.37 |
| February 2009 | $8.57 | $16.83 |
| January 2009 | $10.45 | $20.66 |
| December 2008 | $9.90 | $19.58 |
| November 2008 | $11.41 | $23.19 |
| October 2008 | $12.98 | $26.71 |
| September 2008 | $17.80 | $37.19 |
| August 2008 | $20.50 | $43.29 |
| July 2008 | $19.30 | $41.16 |
| June 2008 | $21.47 | $46.24 |
| May 2008 | $21.56 | $46.84 |
| April 2008 | $20.48 | $44.90 |
| March 2008 | $19.61 | $43.40 |
| February 2008 | $19.28 | $43.06 |
| January 2008 | $17.09 | $38.58 |
| December 2007 | $17.74 | $40.05 |
| November 2007 | $17.73 | $40.87 |
| October 2007 | $20.82 | $48.38 |
| September 2007 | $20.14 | $47.20 |
| August 2007 | $17.80 | $42.11 |
| July 2007 | $18.35 | $43.83 |
| June 2007 | $19.55 | $47.08 |
| May 2007 | $20.12 | $48.84 |
| April 2007 | $17.77 | $43.50 |
| March 2007 | $17.10 | $42.22 |
| February 2007 | $17.40 | $43.31 |
| January 2007 | $17.48 | $43.87 |
| December 2006 | $17.38 | $43.61 |
| November 2006 | $18.09 | $46.13 |
| October 2006 | $21.11 | $54.30 |
| September 2006 | $19.38 | $50.29 |
| August 2006 | $22.32 | $58.29 |
| July 2006 | $21.89 | $57.54 |
| June 2006 | $21.25 | $56.24 |
| May 2006 | $20.92 | $55.74 |
| April 2006 | $19.98 | $53.59 |
| March 2006 | $18.67 | $50.44 |
| February 2006 | $18.62 | $50.67 |
| January 2006 | $19.37 | $53.08 |
| December 2005 | $17.51 | $47.98 |
| November 2005 | $16.45 | $45.80 |
| October 2005 | $14.95 | $42 |
| September 2005 | $16.69 | $47.20 |
| August 2005 | $14.73 | $42.03 |
| July 2005 | $13.87 | $39.91 |
| June 2005 | $13.15 | $38.20 |
| May 2005 | $12.04 | $35.30 |
| April 2005 | $11.93 | $35.33 |
| March 2005 | $12.13 | $36.26 |
| February 2005 | $12.46 | $37.59 |
| January 2005 | $12.46 | $37.93 |
| December 2004 | $11.93 | $36.31 |
| November 2004 | $11.38 | $35.35 |
| October 2004 | $10.42 | $32.70 |
| September 2004 | $10.26 | $32.52 |
| August 2004 | $9.24 | $29.63 |
| July 2004 | $9.13 | $29.63 |
| June 2004 | $8.66 | $28.46 |
| May 2004 | $7.64 | $25.43 |
| April 2004 | $7.49 | $25.25 |
| March 2004 | $8.59 | $29.31 |
| February 2004 | $8.68 | $29.98 |
| January 2004 | $8.12 | $28.40 |
| December 2003 | $8.70 | $30.44 |
| November 2003 | $7.79 | $27.90 |
| October 2003 | $7.46 | $27.06 |
| September 2003 | $7.09 | $26.05 |
| August 2003 | $7.08 | $26.41 |
| July 2003 | $6.40 | $24.21 |
| June 2003 | $6.04 | $23.24 |
| May 2003 | $6.17 | $24.10 |
| April 2003 | $5.05 | $20.05 |
| March 2003 | $4.73 | $19.16 |
| February 2003 | $4.69 | $19.34 |
| January 2003 | $4.52 | $18.96 |
| December 2002 | $4.24 | $17.75 |
| November 2002 | $3.84 | $16.63 |
| October 2002 | $4.10 | $18.10 |
| September 2002 | $3.98 | $17.87 |
| August 2002 | $3.84 | $17.50 |
| July 2002 | $3.70 | $17.14 |
| June 2002 | $3.95 | $18.55 |
| May 2002 | $3.60 | $17.18 |
| April 2002 | $3.42 | $16.61 |
| March 2002 | $3.34 | $16.43 |
| February 2002 | $3.02 | $15.03 |
| January 2002 | $3.02 | $15.28 |
| December 2001 | $3.07 | $15.56 |
| November 2001 | $2.97 | $15.67 |
| October 2001 | $2.94 | $15.89 |
| September 2001 | $2.66 | $14.76 |
| August 2001 | $3.09 | $17.60 |
| July 2001 | $3.16 | $18.48 |
| June 2001 | $3.09 | $18.57 |
| May 2001 | $3.28 | $20.17 |
| April 2001 | $3.13 | $20.14 |
| March 2001 | $2.35 | $15.54 |
| February 2001 | $2.17 | $14.75 |
| January 2001 | $2.23 | $15.48 |
| December 2000 | $2.14 | $15.25 |
| November 2000 | $2.04 | $14.94 |
ERF
Price: $20.32
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.29%
Payout Ratio: 8.93%
Payout Ratio Range:
Dividend Per Share: 0.26 USD
Earnings Per Share: 2.09 USD
P/E Ratio: 4.85
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 478082
Ebitda: 62.0 millionMarket Capitalization: 4.2 billion
Average Dividend Frequency: 11
Years Paying Dividends: 25
DGR3: 10.37%
DGR5: 6.10%
DGR10: -0.52%