Enerplus Stock Price History, ERF Historical Prices

Add to My Stocks
$11.47 $1 (9.55%) ERF stock closing price Feb 23, 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
2018-02-23 10.64 11.51 10.52 11.47 1,474,139 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
2018-02-16 10.54 10.72 10.49 10.56 785,791 3.25 3.9
2018-02-15 10.59 10.71 10.36 10.62 1,187,061 3.27 3.92
2018-02-14 10.03 10.58 10 10.54 983,460 3.24 3.89
2018-02-13 10.19 10.32 10.11 10.17 913,564 3.13 3.76
2018-02-12 10.19 10.34 10.05 10.3 931,549 3.17 3.8
2018-02-09 10.17 10.24 9.66 9.99 1,486,054 3.07 3.69
2018-02-08 10.53 10.64 10.07 10.07 1,015,829 3.1 3.72
2018-02-07 10.74 10.93 10.53 10.53 1,412,667 3.24 3.89
2018-02-06 10.52 10.95 10.5 10.83 1,145,166 3.33 4
2018-02-05 10.77 11.04 10.69 10.76 1,867,594 3.31 3.97
2018-02-02 11.01 11.08 10.87 10.92 1,139,766 3.36 4.03
2018-02-01 11.39 11.48 11.14 11.28 1,051,067 3.47 4.17
2018-01-31 11.31 11.45 11.22 11.36 1,925,527 3.5 4.2
2018-01-30 11.35 11.4 11.1 11.24 2,599,440 3.46 4.15
2018-01-29 11.53 11.67 11.34 11.57 1,713,872 3.56 4.27
2018-01-26 11.71 11.78 11.58 11.65 1,722,816 3.59 4.3
2018-01-25 11.54 11.71 11.48 11.66 2,298,319 3.59 4.31
2018-01-24 11.38 11.48 11.14 11.46 2,042,016 3.53 4.23
2018-01-23 11.12 11.37 10.96 11.35 1,243,990 3.49 4.19
2018-01-22 10.85 11.08 10.81 11.06 1,041,933 3.4 4.08
2018-01-19 10.83 10.93 10.64 10.79 819,110 3.32 3.98
2018-01-18 11.07 11.13 10.85 10.85 649,151 3.34 4.01
2018-01-17 11.15 11.21 10.86 11.12 1,070,947 3.42 4.11
2018-01-16 10.94 11.21 10.93 10.93 1,419,742 3.36 4.04
2018-01-12 10.59 10.96 10.59 10.88 1,249,322 3.35 4.02
2018-01-11 10.4 10.75 10.34 10.61 1,309,428 3.27 3.92
2018-01-10 10.41 10.54 10.27 10.3 2,352,072 3.17 3.8
2018-01-09 10.02 10.46 10.02 10.4 2,684,279 3.2 3.84
2018-01-08 9.99 10.04 9.82 10 1,065,335 3.08 3.69
2018-01-05 10.06 10.16 9.91 9.97 777,400 3.07 3.68
2018-01-04 10.13 10.18 10.04 10.11 983,987 3.11 3.73
2018-01-03 10.06 10.15 9.93 10.11 1,143,684 3.11 3.73
2018-01-02 9.88 10.07 9.84 10.02 1,203,285 3.08 3.7
2017-12-29 10 10.14 9.79 9.79 961,826 3.01 3.62
2017-12-28 9.65 9.98 9.61 9.94 946,509 3.06 3.67
2017-12-27 9.59 9.65 9.52 9.6 693,254 2.95 3.55
2017-12-26 9.52 9.63 9.41 9.6 423,198 2.95 3.55
2017-12-22 9.51 9.57 9.36 9.46 581,805 2.91 3.49
2017-12-21 8.97 9.57 8.96 9.54 1,100,324 2.94 3.52
2017-12-20 8.6 9.09 8.53 9.01 2,956,753 2.77 3.33
2017-12-19 8.59 8.65 8.49 8.56 685,317 2.63 3.16
2017-12-18 8.33 8.68 8.33 8.56 974,247 2.63 3.16
2017-12-15 8.54 8.58 8.25 8.25 1,460,908 2.54 3.05
2017-12-14 8.63 8.78 8.42 8.48 1,237,255 2.61 3.13
2017-12-13 8.95 8.97 8.69 8.69 834,567 2.67 3.21
2017-12-12 8.99 9.04 8.8 8.9 880,777 2.74 3.29
2017-12-11 8.82 9.03 8.8 8.99 455,182 2.77 3.32
2017-12-08 8.85 8.93 8.8 8.83 632,967 2.72 3.26
2017-12-07 8.88 8.95 8.68 8.76 661,442 2.7 3.24
2017-12-06 9.16 9.17 8.85 8.88 769,195 2.73 3.28
2017-12-05 9.11 9.37 9.11 9.27 552,788 2.85 3.42
2017-12-04 9.31 9.42 9.12 9.17 659,799 2.82 3.39
2017-12-01 9.25 9.48 9.24 9.39 909,244 2.89 3.47
2017-11-30 8.82 9.23 8.8 9.11 1,180,190 2.8 3.36
2017-11-29 8.79 8.85 8.61 8.75 816,960 2.69 3.23
2017-11-28 8.81 8.86 8.74 8.79 811,920 2.71 3.25
2017-11-27 9.14 9.14 8.84 8.85 1,046,939 2.72 3.27
2017-11-24 9.15 9.22 9.09 9.18 438,665 2.83 3.39
2017-11-23 0 0 0 9.05 0 - -
2017-11-22 9.04 9.1 8.98 9.05 842,630 2.79 3.34
2017-11-21 9.03 9.09 8.84 8.92 739,697 2.75 3.29
2017-11-20 9.04 9.07 8.9 8.96 606,588 2.76 3.31
2017-11-17 9.12 9.27 9.04 9.1 978,027 2.8 3.36
2017-11-16 9.08 9.19 9.02 9.02 651,388 2.78 3.33
2017-11-15 9.13 9.22 8.97 9.08 782,529 2.79 3.35
2017-11-14 9.59 9.65 9.24 9.25 743,357 2.85 3.42
2017-11-13 9.82 9.93 9.64 9.69 626,954 2.98 3.58
2017-11-10 9.81 9.92 9.76 9.84 539,225 3.03 3.63
2017-11-09 9.7 9.99 9.6 9.85 1,150,602 3.43 3.51
2017-11-08 9.87 10.03 9.76 9.95 1,053,666 3.47 3.54
2017-11-07 10.06 10.14 9.88 9.91 1,297,398 3.45 3.53
2017-11-06 9.65 10.18 9.58 10.12 1,440,088 3.53 3.6
2017-11-03 9.41 9.59 9.34 9.55 770,517 3.33 3.4
2017-11-02 9.34 9.47 9.3 9.37 898,454 3.27 3.34
2017-11-01 9.28 9.39 9.23 9.37 1,086,094 3.27 3.34
2017-10-31 9.08 9.25 8.98 9.17 958,223 3.2 3.26
2017-10-30 8.88 9.2 8.88 9.11 1,446,568 3.17 3.24
2017-10-27 8.39 8.85 8.29 8.85 1,292,618 3.08 3.15
2017-10-26 8.37 8.48 8.23 8.43 1,071,746 2.94 3
2017-10-25 8.43 8.5 8.25 8.33 754,163 2.9 2.97
2017-10-24 8.56 8.6 8.46 8.48 583,310 2.96 3.02
2017-10-23 8.6 8.69 8.54 8.54 723,995 2.98 3.04
2017-10-20 8.66 8.69 8.54 8.6 997,930 3 3.06
2017-10-19 8.7 8.77 8.66 8.7 1,226,146 3.03 3.1
2017-10-18 8.84 9.1 8.8 8.8 1,277,186 3.07 3.13
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 Price11.34

Enerplus Historical PE ratio: Past 5 years

Max PE Ratio41.63May 07,2014
Min PE Ratio2.54Dec 15,2017
Avg PE Ratio14.7

Enerplus Historical PS ratio: Past 5 years

Max PS Ratio4.62Dec 13,2016
Min PS Ratio0.52Jan 19,2016
Avg PS Ratio2.34

ERF Industry Peers

Company Price Change (%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Arc Resources (AETUF)10.420.27 (2.66%)
Paramount Resources (PRMRF)14.320.32 (2.29%)
Gran Tierra Energy (GTE)2.630.03 (1.15%)
Wpx Energy (WPX)14.610.27 (1.88%)
Enbridge (ENB)33.760.28 (0.84%)
Eog Resources (EOG)108.831.74 (1.62%)

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 $11.47 and 1,474,139 shares of ERF were traded on Feb 23, 2018. Looking at Enerplus stock history data, the P/S ratio was at a low of 0.52 on Jan 19, 2016.