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

Enerplus Corp (TSX: ERF )

26.78 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 3, 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, 2019 7.950 7.960 7.640 7.950 975,103 -0.03(-0.38%)
Oct 30, 2019 8.320 8.370 7.910 7.980 1,135,225 -0.34(-4.09%)
Oct 29, 2019 7.970 8.390 7.910 8.320 1,019,062 +0.28(+3.48%)
Oct 28, 2019 8.350 8.450 7.990 8.040 1,035,920 -0.25(-3.02%)
Oct 25, 2019 8.110 8.320 8.070 8.290 1,048,734 +0.15(+1.84%)
Oct 24, 2019 8.470 8.560 8.090 8.140 1,282,048 -0.23(-2.75%)
Oct 23, 2019 8.180 8.400 8.070 8.370 899,173 +0.13(+1.58%)
Oct 22, 2019 8.110 8.350 8.060 8.240 1,498,157 +0.20(+2.49%)
Oct 21, 2019 7.980 8.160 7.960 8.040 1,397,487 -0.04(-0.50%)
Oct 18, 2019 8.330 8.380 8.070 8.080 1,528,473 -0.21(-2.53%)
Oct 17, 2019 8.530 8.530 8.240 8.290 1,591,325 -0.28(-3.27%)
Oct 16, 2019 8.840 8.910 8.540 8.570 941,720 -0.27(-3.05%)
Oct 15, 2019 8.710 8.960 8.660 8.840 545,849 +0.08(+0.91%)
Oct 11, 2019 8.760 8.760 8.760 0 +0.06(+0.69%)
Oct 10, 2019 8.700 8.730 8.560 8.700 473,899 +0.08(+0.93%)
Oct 09, 2019 8.830 8.850 8.540 8.620 683,455 -0.06(-0.69%)
Oct 08, 2019 8.870 8.940 8.670 8.680 758,109 -0.35(-3.88%)
Oct 07, 2019 9.160 9.250 8.990 9.030 673,061 -0.13(-1.42%)
Oct 04, 2019 9.280 9.350 9.020 9.160 788,696 -0.07(-0.76%)
Oct 03, 2019 9.120 9.340 8.980 9.230 3,417,052 -0.01(-0.11%)
Oct 02, 2019 9.350 9.500 9.190 9.240 788,896 -0.19(-2.01%)
Oct 01, 2019 9.870 9.950 9.410 9.430 1,394,708 -0.44(-4.46%)
Sep 30, 2019 10.01 10.08 9.790 9.870 846,843 -0.28(-2.76%)
Sep 27, 2019 9.900 10.25 9.750 10.15 1,284,761 +0.15(+1.50%)
Sep 26, 2019 10.36 10.36 9.980 10.00 1,319,312 -0.42(-4.03%)
Sep 25, 2019 9.970 10.45 9.970 10.42 1,195,300 +0.15(+1.46%)
Sep 24, 2019 10.63 10.63 10.24 10.27 561,660 -0.43(-4.02%)
Sep 23, 2019 10.73 10.85 10.63 10.70 972,095 -0.06(-0.56%)
Sep 20, 2019 10.66 10.81 10.64 10.76 1,462,516 +0.12(+1.13%)
Sep 19, 2019 10.66 10.79 10.59 10.64 915,250 +0.08(+0.76%)
Sep 18, 2019 10.42 10.61 10.27 10.56 939,945 -0.03(-0.28%)
Sep 17, 2019 10.95 11.00 10.48 10.59 1,469,185 -0.39(-3.55%)
Sep 16, 2019 10.65 11.16 10.31 10.98 2,022,699 +1.27(+13.08%)
Sep 13, 2019 9.750 9.900 9.550 9.710 823,241 +0.06(+0.62%)
Sep 12, 2019 9.300 9.730 9.150 9.650 1,256,309 +0.09(+0.94%)
Sep 11, 2019 9.530 9.790 9.330 9.560 1,636,069 +0.10(+1.06%)
Sep 10, 2019 9.440 9.810 9.360 9.460 1,866,518 +0.08(+0.85%)
Sep 09, 2019 9.290 9.680 9.200 9.380 1,533,500 +0.21(+2.29%)
Sep 06, 2019 9.000 9.270 8.940 9.170 691,257 +0.05(+0.55%)
Sep 05, 2019 9.010 9.290 9.000 9.120 860,085 +0.16(+1.79%)
Sep 04, 2019 8.780 9.140 8.740 8.960 749,689 +0.37(+4.31%)
Sep 03, 2019 8.500 8.650 8.360 8.590 1,390,014 -0.12(-1.38%)
Aug 30, 2019 8.710 8.710 8.710 0 -0.21(-2.35%)
Aug 29, 2019 8.670 9.000 8.610 8.920 896,277 +0.32(+3.72%)
Aug 28, 2019 8.180 8.730 8.130 8.600 1,048,840 +0.55(+6.83%)
Aug 27, 2019 8.120 8.130 7.950 8.050 754,754 -0.02(-0.25%)
Aug 26, 2019 8.380 8.460 8.040 8.070 749,525 -0.18(-2.18%)
Aug 23, 2019 8.340 8.450 8.200 8.250 766,321 -0.25(-2.94%)
Aug 22, 2019 8.630 8.850 8.480 8.500 990,179 -0.13(-1.51%)
Aug 21, 2019 8.710 8.850 8.520 8.630 1,119,917 -0.01(-0.12%)
Aug 20, 2019 8.750 8.800 8.530 8.640 539,366 -0.16(-1.82%)
Aug 19, 2019 8.700 8.880 8.600 8.800 1,147,590 +0.17(+1.97%)
Aug 16, 2019 8.240 8.670 8.200 8.630 1,093,812 +0.43(+5.24%)
Aug 15, 2019 8.160 8.380 8.090 8.200 708,412 -0.05(-0.61%)
Aug 14, 2019 8.500 8.630 8.230 8.250 1,265,158 -0.44(-5.06%)
Aug 13, 2019 8.430 8.760 8.390 8.690 1,388,117 +0.24(+2.84%)
Aug 12, 2019 8.420 8.520 8.290 8.450 1,384,665 -0.03(-0.35%)
Aug 09, 2019 8.270 8.650 8.160 8.480 3,061,527 +0.63(+8.03%)
Aug 08, 2019 7.650 7.880 7.550 7.850 1,571,453 +0.27(+3.56%)
Aug 07, 2019 7.450 7.700 7.320 7.580 1,985,054 -0.13(-1.69%)
Aug 06, 2019 8.000 8.060 7.650 7.710 1,273,100 -0.41(-5.05%)
Aug 02, 2019 8.120 8.120 8.120 0 -0.02(-0.25%)
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.