Enerplus Stock Price History, ERF Historical Prices

Add to My Stocks
$11.94 $0.41 (3.56%) ERF stock closing price Jun 20, 2018 (Closing)

Enerplus stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Enerplus price to earnings ratio data. The stock price was at a 5 year high of $25.23 on Jul 02, 2014 as seen from Enerplus stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 11.67 12.01 11.59 11.94 1,289,873 20.24 3.91
2018-06-19 11.48 11.69 11.42 11.53 984,034 19.54 3.78
2018-06-18 11.55 11.88 11.51 11.74 1,077,409 19.9 3.85
2018-06-15 12.13 12.13 11.46 11.52 2,168,636 19.53 3.78
2018-06-14 12.47 12.49 12.1 12.14 1,106,056 20.58 3.98
2018-06-13 12.48 12.53 12.29 12.38 925,736 20.98 4.06
2018-06-12 12.67 12.78 12.45 12.47 1,051,863 21.14 4.09
2018-06-11 12.61 12.74 12.49 12.69 1,273,648 21.51 4.16
2018-06-08 12.79 12.84 12.48 12.65 1,082,616 21.44 4.15
2018-06-07 12.61 12.95 12.61 12.84 1,302,432 21.76 4.21
2018-06-06 12.55 12.62 12.35 12.46 683,892 21.12 4.09
2018-06-05 12.26 12.62 12.16 12.45 868,344 21.1 4.08
2018-06-04 12.51 12.7 12.19 12.31 1,122,607 20.86 4.04
2018-06-01 12.25 12.53 12.14 12.5 1,201,696 21.19 4.1
2018-05-31 12.17 12.49 12.07 12.21 756,523 20.7 4
2018-05-30 11.74 12.5 11.74 12.34 1,115,711 20.92 4.05
2018-05-29 11.68 11.81 11.53 11.63 866,908 19.71 3.81
2018-05-25 11.85 11.9 11.68 11.83 964,837 20.05 3.88
2018-05-24 12.12 12.46 11.96 12.23 938,366 20.73 4.01
2018-05-23 12.47 12.64 12.29 12.33 934,071 20.9 4.04
2018-05-22 13.37 13.49 12.56 12.58 2,096,831 21.32 4.12
2018-05-21 12.96 13.43 12.89 13.37 1,457,656 22.66 4.38
2018-05-18 12.78 12.93 12.67 12.83 1,327,684 21.75 4.21
2018-05-17 12.44 12.84 12.41 12.79 1,608,424 21.68 4.19
2018-05-16 12.19 12.44 12.17 12.34 926,856 20.92 4.05
2018-05-15 12.25 12.25 12.01 12.21 744,683 20.7 4
2018-05-14 12.12 12.76 12.05 12.23 366,014 20.73 4.01
2018-05-11 12.19 12.2 11.94 12.01 743,771 20.36 3.94
2018-05-10 12.5 12.5 12.1 12.18 621,889 20.64 3.99
2018-05-09 12.5 12.75 12.38 12.42 1,183,465 21.05 4.07
2018-05-08 12.09 12.33 11.7 12.29 1,678,865 20.83 4.03
2018-05-07 11.96 12.39 11.92 12.13 1,660,217 20.56 3.98
2018-05-04 11.4 11.85 11.26 11.76 1,036,889 19.93 3.86
2018-05-03 11.52 11.75 11.4 11.44 1,005,319 15.67 4.13
2018-05-02 11.44 11.81 11.44 11.68 696,759 16 4.22
2018-05-01 11.49 11.59 11.36 11.49 692,333 15.74 4.15
2018-04-30 11.53 11.63 11.46 11.61 756,412 15.9 4.19
2018-04-27 11.88 11.97 11.58 11.59 806,657 15.88 4.18
2018-04-26 11.95 12.12 11.95 11.98 829,742 16.41 4.33
2018-04-25 11.93 12.02 11.81 11.96 617,540 16.38 4.32
2018-04-24 11.88 12.47 11.87 12.01 1,312,840 16.45 4.34
2018-04-23 11.58 11.9 11.5 11.89 915,121 16.29 4.29
2018-04-20 11.68 11.82 11.58 11.7 749,248 16.03 4.22
2018-04-19 12.12 12.37 11.77 11.82 1,479,077 16.19 4.27
2018-04-18 12 12.24 11.85 12.08 1,000,978 16.55 4.36
2018-04-17 11.52 11.75 11.27 11.7 849,293 16.03 4.22
2018-04-16 11.84 11.84 11.43 11.45 858,790 15.69 4.13
2018-04-13 11.76 11.85 11.64 11.84 937,454 16.22 4.28
2018-04-12 11.67 11.73 11.55 11.65 596,776 15.96 4.21
2018-04-11 11.42 11.82 11.34 11.7 1,033,192 16.03 4.22
2018-04-10 11.24 11.56 11.17 11.42 1,275,526 15.64 4.12
2018-04-09 11.22 11.22 10.94 10.95 1,048,711 15 3.95
2018-04-06 11.38 11.58 10.89 11.02 1,837,800 15.1 3.98
2018-04-05 11.19 11.53 11.15 11.51 1,431,060 15.77 4.16
2018-04-04 10.92 11.16 10.75 11.15 789,446 15.27 4.03
2018-04-03 11.04 11.22 10.91 11.17 588,166 15.3 4.03
2018-04-02 11.18 11.28 10.79 10.96 894,825 15.01 3.96
2018-03-30 0 0 0 11.26 0 - -
2018-03-29 11.05 11.32 11.05 11.26 715,665 15.43 4.07
2018-03-28 11.21 11.28 10.93 11.03 896,288 15.11 3.98
2018-03-27 11.49 11.52 11.18 11.21 713,571 15.36 4.05
2018-03-26 11.62 11.71 11.28 11.53 828,577 15.8 4.16
2018-03-23 11.78 11.89 11.45 11.46 880,034 15.7 4.14
2018-03-22 11.85 11.95 11.54 11.66 1,211,882 15.97 4.21
2018-03-21 11.17 12.26 11.17 12.05 2,530,055 16.51 4.35
2018-03-20 10.88 11.06 10.8 11.02 670,974 15.1 3.98
2018-03-19 10.96 10.99 10.59 10.71 646,995 14.67 3.87
2018-03-16 10.84 11.01 10.73 10.99 1,151,502 15.06 3.97
2018-03-15 10.94 11.01 10.81 10.85 618,004 14.86 3.92
2018-03-14 11.03 11.06 10.85 10.9 584,512 14.93 3.94
2018-03-13 10.96 11.17 10.96 10.96 789,576 15.01 3.96
2018-03-12 11.02 11.12 10.85 10.95 677,171 15 3.95
2018-03-09 11 11.13 10.94 11.06 590,196 15.15 3.99
2018-03-08 10.8 10.91 10.73 10.87 594,705 14.89 3.92
2018-03-07 10.88 11.03 10.62 10.76 812,480 14.74 3.89
2018-03-06 11.27 11.27 10.98 11.02 622,543 15.1 3.98
2018-03-05 10.83 11.28 10.81 11.15 845,385 15.27 4.03
2018-03-02 10.74 10.93 10.49 10.9 870,496 14.93 3.94
2018-03-01 11.01 11.1 10.75 10.87 1,149,062 14.89 3.92
2018-02-28 11.56 11.62 11.05 11.05 1,154,147 15.14 3.99
2018-02-27 11.59 11.77 11.5 11.5 896,404 15.75 4.15
2018-02-26 11.49 11.87 11.46 11.61 1,229,628 15.9 4.19
2018-02-23 10.64 11.51 10.52 11.47 1,474,238 3.53 4.24
2018-02-22 10.32 10.66 10.28 10.47 644,115 3.22 3.87
2018-02-21 10.42 10.51 10.24 10.24 485,498 3.15 3.78
2018-02-20 10.59 10.66 10.43 10.47 831,177 3.22 3.87
2018-02-19 0 0 0 10.56 0 - -
2018-02-16 10.54 10.72 10.49 10.56 785,791 3.25 3.9
2018-02-15 10.59 10.71 10.37 10.62 1,187,061 3.27 3.92
Get more Data

Enerplus Stock History 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 Stock Price History: Past 5 years

Max Stock Price25.23Jul 02,2014
Min Stock Price2.16Jan 19,2016
Avg Stock Price11.16

Enerplus Historical PE ratio: Past 5 years

Max PE Ratio41.63May 07,2014
Min PE Ratio2.54Dec 15,2017
Avg PE Ratio15.08

Enerplus Historical PS ratio: Past 5 years

Max PS Ratio4.62Dec 13,2016
Min PS Ratio0.52Jan 19,2016
Avg PS Ratio2.47

ERF Industry Peers

Company Price Change (%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Arc Resources (AETUF)9.870.03 (0.3%)
Paramount Resources (PRMRF)11.030.58 (5%)
Gran Tierra Energy (GTE)3.230.08 (2.54%)
Wpx Energy (WPX)17.970.31 (1.76%)
Enbridge (ENB)31.750.05 (0.16%)
Eog Resources (EOG)119.432.35 (2.01%)

Enerplus share price history helps an investor analyze a company's history and do Enerplus stock analysis . Enerplus stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $11.94 and 1,289,873 shares of ERF were traded on Jun 20, 2018. Looking at Enerplus stock history data, the P/S ratio was at a low of 0.52 on Jan 19, 2016.