Enerplus Stock Price History, ERF Historical Prices

Add to My Stocks
$8.9 $0.26 (3.01%) ERF stock closing price Aug 23, 2017 (Closing)

We provide 10 years stock price history for free. You can download Enerplus stock price data here. Daily open, high, low, and end of day closing price for the company, along with Enerplus price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Enerplus stock price history chart shows that the stock price was at a low of 2.16 on 19 Jan, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-238.598.938.568.908627623.103.17
2017-08-228.768.838.628.646518583.013.08
2017-08-218.948.988.628.708432133.033.10
2017-08-188.999.198.919.007568323.143.20
2017-08-178.889.088.888.929171043.113.18
2017-08-168.909.098.898.958387153.123.19
2017-08-158.918.988.848.918834273.113.17
2017-08-149.269.328.908.9410451573.123.18
2017-08-118.459.288.459.1929785764.893.65
2017-08-108.718.828.438.4410895304.493.36
2017-08-098.818.928.608.6310825974.593.43
2017-08-088.678.878.598.7810888734.673.49
2017-08-078.758.808.558.624381544.593.43
2017-08-048.658.888.588.859116644.713.52
2017-08-038.959.018.568.6510066824.603.44
2017-08-028.879.058.788.9510541794.763.56
2017-08-018.959.108.858.889090744.723.53
2017-07-319.089.118.839.029204234.803.59
2017-07-289.249.369.029.128537134.853.63
2017-07-279.059.228.989.1914942134.893.65
2017-07-269.149.429.029.0326084214.803.59
2017-07-258.779.138.739.0312404494.803.59
2017-07-248.688.858.528.557709534.553.40
2017-07-218.498.778.448.679428594.613.45
2017-07-208.798.828.518.525401284.533.39
2017-07-198.348.778.348.7410183434.653.47
2017-07-188.508.518.258.386149024.463.33
2017-07-178.458.558.328.3710778684.453.33
2017-07-148.338.488.298.458515674.503.36
2017-07-138.298.378.218.326313964.433.31
2017-07-128.208.468.128.2913781094.413.30
2017-07-118.088.187.868.169407144.343.24
2017-07-107.667.987.617.947462314.223.16
2017-07-077.907.907.557.7012643834.103.06
2017-07-068.078.157.897.949592574.223.16
2017-07-058.258.307.967.9910681984.253.18
2017-07-038.178.418.148.362994594.453.32
2017-06-308.208.297.998.129339154.323.23
2017-06-298.398.508.128.1811246514.353.25
2017-06-288.278.418.048.4020814614.473.34
2017-06-278.238.418.128.2113283034.373.26
2017-06-268.178.288.008.1512337654.343.24
2017-06-238.058.157.918.108564404.313.22
2017-06-227.918.167.868.0114862234.263.18
2017-06-217.898.167.637.7411696744.123.08
2017-06-207.807.987.637.9213270354.213.15
2017-06-198.038.067.887.978448534.243.17
2017-06-167.878.097.798.0613001234.293.20
2017-06-157.958.097.777.8111333084.153.10
2017-06-148.358.497.998.0213975544.273.19
2017-06-138.328.408.178.398130704.463.34
2017-06-128.398.548.228.2810700244.403.29
2017-06-098.128.328.118.2610253084.393.28
2017-06-087.978.197.978.109059704.313.22
2017-06-078.308.497.908.0415560544.283.20
2017-06-067.968.407.948.3515328524.443.32
2017-06-057.908.027.767.9810885044.253.17
2017-06-027.927.987.807.9110404624.213.14
2017-06-017.928.277.928.0414116504.283.20
2017-05-317.767.907.717.8913211234.203.14
2017-05-307.908.007.797.949101524.223.16
2017-05-290.000.000.008.040N/AN/A
2017-05-267.868.077.868.0410069504.283.20
2017-05-258.258.497.807.8616418754.183.12
2017-05-248.408.528.198.3214738974.433.31
2017-05-238.268.468.178.4416123004.493.36
2017-05-228.438.448.148.197096824.363.26
2017-05-198.098.448.098.3611670414.453.32
2017-05-187.848.087.758.0210716464.273.19
2017-05-178.058.087.887.899605734.203.14
2017-05-168.158.248.038.0812666924.303.21
2017-05-158.238.288.078.1113319864.313.22
2017-05-128.008.027.917.957578094.233.16
2017-05-118.148.147.967.988716784.253.17
2017-05-107.788.137.778.0412523264.283.20
2017-05-097.717.777.547.7014633604.103.06
2017-05-087.357.747.307.6818459484.093.05
2017-05-056.757.296.717.2624803346.983.24
2017-05-046.836.846.526.5224742576.272.91
2017-05-037.087.146.856.9516991516.683.11
2017-05-027.207.267.047.119001576.843.18
2017-05-017.207.247.127.187837206.903.21
2017-04-287.427.467.207.2112163646.933.22
2017-04-277.307.357.057.3414380677.063.28
2017-04-267.507.697.397.4310939607.143.32
2017-04-257.427.627.347.6110680927.323.40
2017-04-247.547.597.447.4610356837.173.33
2017-04-217.507.607.477.5012192477.213.35
2017-04-207.757.827.527.5213655057.233.36
Get more Data

Enerplus Stock Chart

View ERF PE ratio, PS ratio stocks charts and compare with peers.
ERF Chart
Note: Compare Enerplus stock price history with the index and industry peers.

Enerplus Historical Prices: Past 5 years

Max Stock Price 25.23 Jul 02,2014
Min Stock Price 2.16 Jan 19,2016
Avg Stock Price 11.82

Enerplus Historical PE ratio: Past 5 years

Max PE Ratio 41.63 May 07,2014
Min PE Ratio 3.01 Aug 22,2017
Avg PE Ratio 18.13

Enerplus Historical PS ratio: Past 5 years

Max PS Ratio 4.62 Dec 13,2016
Min PS Ratio 0.52 Jan 19,2016
Avg PS Ratio 2.25

ERF Industry Peers

Company Price Change (%)
Crescent Point Energy (CPG)6.730.09 (1.36%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Enbridge (ENB)40.770.86 (2.15%)
Eog Resources (EOG)85.110.87 (1.03%)
Wpx Energy (WPX)9.960.23 (2.36%)
Halcon Resources (HK)6.090.09 (1.5%)

We provide Enerplus historical quotes along with PE ratio and PS ratio for doing Enerplus fundamental analysis. The price movement is easily depicted in the Enerplus stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 8.64 and 651858 shares of ERF were traded on 22 Aug, 2017. The company's P/S ratio was at a high of 6.49 on 28 Feb, 2011 according to our Enerplus stock market history data. .