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

Enerplus Corp (TSX: ERF )

27.71 +0.31 (+1.13%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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, 2016 9.110 9.160 8.935 9.030 947,060 -0.14(-1.53%)
Oct 28, 2016 9.160 9.530 9.100 9.170 2,169,719 -0.03(-0.33%)
Oct 27, 2016 9.290 9.470 9.190 9.200 1,032,212 +0.03(+0.33%)
Oct 26, 2016 9.250 9.360 9.040 9.170 4,165,142 -0.31(-3.27%)
Oct 25, 2016 9.720 9.870 9.440 9.480 1,616,813 -0.31(-3.17%)
Oct 24, 2016 9.910 10.03 9.640 9.790 1,307,082 -0.24(-2.39%)
Oct 21, 2016 9.860 10.11 9.750 10.03 1,229,937 +0.17(+1.72%)
Oct 20, 2016 9.840 10.01 9.740 9.860 1,054,288 -0.17(-1.69%)
Oct 19, 2016 9.780 10.11 9.640 10.03 2,232,750 +0.36(+3.72%)
Oct 18, 2016 9.520 9.710 9.480 9.670 2,246,938 +0.30(+3.20%)
Oct 17, 2016 9.540 9.540 9.270 9.370 1,094,464 -0.16(-1.68%)
Oct 14, 2016 9.680 9.740 9.420 9.530 1,491,757 -0.12(-1.24%)
Oct 13, 2016 9.540 9.820 9.350 9.650 1,701,745 +0.04(+0.42%)
Oct 12, 2016 9.710 9.790 9.470 9.610 1,244,405 -0.20(-2.04%)
Oct 11, 2016 9.900 10.02 9.750 9.810 1,375,427 +0.09(+0.93%)
Oct 07, 2016 9.720 9.720 9.720 0 -0.06(-0.61%)
Oct 06, 2016 9.900 10.03 9.610 9.780 1,546,539 -0.03(-0.31%)
Oct 05, 2016 9.350 9.960 9.350 9.810 3,958,397 +0.70(+7.68%)
Oct 04, 2016 8.800 9.150 8.700 9.110 2,987,950 +0.33(+3.76%)
Oct 03, 2016 8.500 8.830 8.250 8.780 1,631,871 +0.36(+4.28%)
Sep 30, 2016 8.300 8.650 8.250 8.420 1,423,331 +0.16(+1.94%)
Sep 29, 2016 8.210 8.700 8.150 8.260 2,307,647 +0.04(+0.49%)
Sep 28, 2016 7.640 8.240 7.430 8.220 2,392,699 +0.72(+9.60%)
Sep 27, 2016 7.730 7.730 7.490 7.500 1,053,018 -0.32(-4.09%)
Sep 26, 2016 8.120 8.160 7.820 7.820 889,815 -0.22(-2.74%)
Sep 23, 2016 8.200 8.300 7.990 8.040 1,544,827 -0.15(-1.83%)
Sep 22, 2016 8.240 8.290 8.120 8.190 1,062,252 +0.17(+2.12%)
Sep 21, 2016 7.780 8.055 7.705 8.020 1,630,317 +0.38(+4.97%)
Sep 20, 2016 7.740 7.840 7.580 7.640 1,593,581 -0.16(-2.05%)
Sep 19, 2016 8.000 8.080 7.780 7.800 904,055 -0.09(-1.14%)
Sep 16, 2016 7.710 7.950 7.560 7.890 2,326,691 +0.00(+0.00%)
Sep 15, 2016 8.000 8.060 7.880 7.890 1,288,658 -0.03(-0.38%)
Sep 14, 2016 8.050 8.230 7.920 7.920 1,415,972 -0.15(-1.86%)
Sep 13, 2016 8.500 8.500 8.010 8.070 1,469,331 -0.58(-6.71%)
Sep 12, 2016 8.600 8.800 8.500 8.650 985,650 -0.12(-1.37%)
Sep 09, 2016 9.110 9.120 8.740 8.770 1,235,113 -0.48(-5.19%)
Sep 08, 2016 9.170 9.390 9.090 9.250 1,437,543 +0.22(+2.44%)
Sep 07, 2016 9.250 9.450 8.990 9.030 1,051,462 -0.21(-2.27%)
Sep 06, 2016 9.160 9.320 9.110 9.240 467,034 +0.04(+0.43%)
Sep 02, 2016 9.200 9.200 9.200 0 +0.16(+1.77%)
Sep 01, 2016 9.010 9.080 8.760 9.040 1,068,247 -0.09(-0.99%)
Aug 31, 2016 9.080 9.265 9.020 9.130 834,703 -0.06(-0.65%)
Aug 30, 2016 9.310 9.460 9.110 9.190 693,444 -0.08(-0.86%)
Aug 29, 2016 9.250 9.420 9.130 9.270 878,537 -0.08(-0.86%)
Aug 26, 2016 9.460 9.610 9.250 9.350 974,473 -0.06(-0.64%)
Aug 25, 2016 9.380 9.600 9.300 9.410 580,621 +0.01(+0.11%)
Aug 24, 2016 9.620 9.760 9.340 9.400 1,187,241 -0.29(-2.99%)
Aug 23, 2016 9.500 9.770 9.500 9.690 754,444 +0.06(+0.62%)
Aug 22, 2016 9.710 9.780 9.520 9.630 918,573 -0.24(-2.43%)
Aug 19, 2016 9.930 10.06 9.820 9.870 1,148,814 -0.10(-1.00%)
Aug 18, 2016 9.640 9.990 9.620 9.970 1,577,292 +0.42(+4.40%)
Aug 17, 2016 9.400 9.580 9.280 9.550 1,338,204 +0.07(+0.74%)
Aug 16, 2016 9.370 9.530 9.170 9.480 1,331,993 +0.10(+1.07%)
Aug 15, 2016 9.030 9.400 9.000 9.380 1,393,333 +0.45(+5.04%)
Aug 12, 2016 8.990 9.050 8.800 8.930 733,542 +0.05(+0.56%)
Aug 11, 2016 8.720 8.970 8.620 8.880 826,143 +0.23(+2.66%)
Aug 10, 2016 8.800 8.830 8.600 8.650 826,052 -0.15(-1.70%)
Aug 09, 2016 8.990 9.140 8.760 8.800 1,122,172 -0.12(-1.35%)
Aug 08, 2016 8.740 9.160 8.740 8.920 1,965,071 +0.37(+4.33%)
Aug 05, 2016 8.100 8.680 8.010 8.550 2,007,968 +0.35(+4.27%)
Aug 04, 2016 7.770 8.220 7.770 8.200 1,124,034 +0.19(+2.37%)
Aug 03, 2016 7.680 8.040 7.610 8.010 1,317,252 +0.34(+4.43%)
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.