Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enerplus Corp (NY: ERF )

20.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.542 7.878 7.542 7.624 1,331,532 +0.12(+1.64%)
Oct 30, 2018 7.394 7.525 7.304 7.501 1,154,502 +0.00(+0.00%)
Oct 29, 2018 7.936 8.001 7.353 7.501 1,256,583 -0.45(-5.68%)
Oct 26, 2018 7.665 8.067 7.551 7.952 1,698,425 +0.16(+2.11%)
Oct 25, 2018 7.895 7.993 7.723 7.788 1,091,120 -0.03(-0.42%)
Oct 24, 2018 8.305 8.387 7.813 7.821 1,187,326 -0.37(-4.50%)
Oct 23, 2018 8.420 8.420 8.067 8.190 1,517,261 -0.47(-5.40%)
Oct 22, 2018 8.772 8.854 8.657 8.657 834,593 -0.16(-1.86%)
Oct 19, 2018 8.772 8.940 8.772 8.821 1,028,398 +0.12(+1.41%)
Oct 18, 2018 8.944 8.961 8.526 8.698 1,278,181 -0.43(-4.76%)
Oct 17, 2018 9.616 9.649 9.100 9.133 1,013,620 -0.57(-5.83%)
Oct 16, 2018 9.518 9.715 9.477 9.698 482,433 +0.23(+2.42%)
Oct 15, 2018 9.633 9.748 9.453 9.469 552,648 -0.15(-1.53%)
Oct 12, 2018 9.723 9.813 9.477 9.616 705,034 +0.14(+1.47%)
Oct 11, 2018 9.502 9.674 9.346 9.477 1,142,998 -0.13(-1.37%)
Oct 10, 2018 10.07 10.07 9.567 9.608 970,640 -0.44(-4.40%)
Oct 09, 2018 9.879 10.10 9.793 10.05 685,743 +0.20(+2.00%)
Oct 08, 2018 9.830 9.928 9.708 9.854 488,190 -0.16(-1.56%)
Oct 05, 2018 10.17 10.17 9.953 10.01 660,024 -0.16(-1.61%)
Oct 04, 2018 10.47 10.55 10.11 10.17 852,881 -0.38(-3.57%)
Oct 03, 2018 10.23 10.57 10.16 10.55 985,493 +0.34(+3.37%)
Oct 02, 2018 10.33 10.40 10.17 10.21 554,736 -0.11(-1.11%)
Oct 01, 2018 10.25 10.37 10.19 10.32 813,704 +0.20(+2.03%)
Sep 28, 2018 9.912 10.33 9.912 10.12 723,697 +0.16(+1.56%)
Sep 27, 2018 10.05 10.09 9.908 9.961 599,425 +0.03(+0.33%)
Sep 26, 2018 9.985 10.08 9.912 9.928 525,348 -0.15(-1.46%)
Sep 25, 2018 10.24 10.36 10.06 10.08 569,271 -0.04(-0.41%)
Sep 24, 2018 9.920 10.20 9.920 10.12 768,819 +0.37(+3.78%)
Sep 21, 2018 9.781 9.961 9.723 9.748 739,432 +0.00(+0.00%)
Sep 20, 2018 9.928 9.977 9.682 9.748 439,307 -0.12(-1.24%)
Sep 19, 2018 9.740 9.936 9.731 9.871 645,406 +0.11(+1.09%)
Sep 18, 2018 9.486 9.822 9.486 9.764 776,783 +0.37(+3.92%)
Sep 17, 2018 9.584 9.604 9.387 9.396 416,378 -0.18(-1.88%)
Sep 14, 2018 9.609 9.715 9.535 9.576 635,177 -0.02(-0.26%)
Sep 13, 2018 9.576 9.682 9.477 9.600 783,072 -0.09(-0.93%)
Sep 12, 2018 9.584 9.813 9.584 9.690 951,669 +0.21(+2.25%)
Sep 11, 2018 9.297 9.559 9.289 9.477 789,496 +0.09(+0.96%)
Sep 10, 2018 9.518 9.625 9.314 9.387 1,005,125 -0.09(-0.95%)
Sep 07, 2018 9.109 9.486 9.035 9.477 1,255,460 +0.25(+2.75%)
Sep 06, 2018 9.617 9.625 9.092 9.224 1,490,503 -0.39(-4.09%)
Sep 05, 2018 9.715 9.756 9.396 9.617 977,448 -0.16(-1.59%)
Sep 04, 2018 10.15 10.16 9.723 9.772 940,228 -0.36(-3.56%)
Aug 31, 2018 10.13 10.13 10.13 0 -0.16(-1.59%)
Aug 30, 2018 10.53 10.53 10.23 10.30 672,992 -0.26(-2.48%)
Aug 29, 2018 10.35 10.58 10.35 10.56 563,458 +0.19(+1.82%)
Aug 28, 2018 10.47 10.53 10.27 10.37 694,613 -0.08(-0.78%)
Aug 27, 2018 10.35 10.50 10.35 10.45 610,867 +0.11(+1.11%)
Aug 24, 2018 10.36 10.47 10.28 10.34 663,290 +0.10(+0.96%)
Aug 23, 2018 10.34 10.39 10.21 10.24 535,160 -0.20(-1.96%)
Aug 22, 2018 10.45 10.55 10.39 10.44 723,865 +0.17(+1.67%)
Aug 21, 2018 10.28 10.47 10.25 10.27 765,342 +0.11(+1.13%)
Aug 20, 2018 10.03 10.22 10.03 10.16 474,656 +0.11(+1.06%)
Aug 17, 2018 10.12 10.15 9.977 10.05 519,856 +0.06(+0.57%)
Aug 16, 2018 10.07 10.16 9.990 9.994 714,836 -0.02(-0.25%)
Aug 15, 2018 10.30 10.39 9.912 10.02 947,058 -0.51(-4.82%)
Aug 14, 2018 10.45 10.59 10.35 10.53 649,571 +0.22(+2.14%)
Aug 13, 2018 10.66 10.75 10.27 10.30 902,572 -0.35(-3.30%)
Aug 10, 2018 10.30 10.82 10.29 10.66 1,210,881 +0.21(+2.04%)
Aug 09, 2018 10.77 10.83 10.43 10.44 1,526,137 -0.33(-3.04%)
Aug 08, 2018 10.80 10.83 10.58 10.77 605,610 -0.13(-1.20%)
Aug 07, 2018 11.27 11.35 10.88 10.90 1,042,283 -0.20(-1.84%)
Aug 06, 2018 11.21 11.28 11.09 11.11 473,636 -0.02(-0.22%)
Aug 03, 2018 11.00 11.14 10.98 11.13 745,270 +0.07(+0.67%)
Aug 02, 2018 10.64 11.09 10.60 11.06 1,018,177 +0.30(+2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.