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 30, 2020 2.450 2.480 2.360 2.420 955,075 -0.04(-1.63%)
Oct 29, 2020 2.370 2.480 2.290 2.460 1,166,859 +0.07(+2.93%)
Oct 28, 2020 2.460 2.470 2.370 2.390 933,691 -0.13(-5.16%)
Oct 27, 2020 2.560 2.570 2.510 2.520 730,222 -0.02(-0.79%)
Oct 26, 2020 2.650 2.650 2.500 2.540 907,891 -0.15(-5.58%)
Oct 23, 2020 2.780 2.780 2.640 2.690 1,108,575 -0.05(-1.82%)
Oct 22, 2020 2.610 2.750 2.570 2.740 1,161,656 +0.14(+5.38%)
Oct 21, 2020 2.630 2.730 2.600 2.600 1,153,539 -0.04(-1.52%)
Oct 20, 2020 2.540 2.690 2.480 2.640 1,173,052 +0.11(+4.35%)
Oct 19, 2020 2.570 2.630 2.520 2.530 941,295 -0.02(-0.78%)
Oct 16, 2020 2.530 2.720 2.490 2.550 1,541,488 +0.02(+0.79%)
Oct 15, 2020 2.410 2.540 2.340 2.530 1,528,471 +0.07(+2.85%)
Oct 14, 2020 2.540 2.610 2.460 2.460 1,207,037 -0.06(-2.38%)
Oct 13, 2020 2.620 2.670 2.510 2.520 660,225 -0.15(-5.62%)
Oct 09, 2020 2.670 2.670 2.670 0 -0.10(-3.61%)
Oct 08, 2020 2.610 2.780 2.560 2.770 1,434,909 +0.19(+7.36%)
Oct 07, 2020 2.570 2.620 2.480 2.580 1,190,585 +0.03(+1.18%)
Oct 06, 2020 2.700 2.740 2.530 2.550 1,534,704 -0.04(-1.54%)
Oct 05, 2020 2.520 2.600 2.410 2.590 987,917 +0.13(+5.28%)
Oct 02, 2020 2.340 2.500 2.280 2.460 1,391,844 +0.07(+2.93%)
Oct 01, 2020 2.400 2.440 2.340 2.390 1,136,075 -0.05(-2.05%)
Sep 30, 2020 2.450 2.510 2.380 2.440 1,584,050 +0.01(+0.41%)
Sep 29, 2020 2.510 2.520 2.320 2.430 1,337,664 -0.11(-4.33%)
Sep 28, 2020 2.440 2.570 2.430 2.540 921,554 +0.16(+6.72%)
Sep 25, 2020 2.410 2.430 2.330 2.380 1,111,837 -0.05(-2.06%)
Sep 24, 2020 2.370 2.510 2.310 2.430 2,206,869 +0.06(+2.53%)
Sep 23, 2020 2.480 2.510 2.360 2.370 1,488,547 -0.06(-2.47%)
Sep 22, 2020 2.500 2.560 2.430 2.430 664,591 -0.04(-1.62%)
Sep 21, 2020 2.550 2.590 2.430 2.470 938,560 -0.17(-6.44%)
Sep 18, 2020 2.640 2.750 2.640 2.640 1,181,858 -0.04(-1.49%)
Sep 17, 2020 2.650 2.750 2.570 2.680 953,136 -0.02(-0.74%)
Sep 16, 2020 2.580 2.770 2.510 2.700 1,163,713 +0.18(+7.14%)
Sep 15, 2020 2.520 2.600 2.470 2.520 1,374,850 +0.01(+0.40%)
Sep 14, 2020 2.520 2.620 2.390 2.510 2,576,546 +0.01(+0.40%)
Sep 11, 2020 2.600 2.670 2.490 2.500 1,621,200 -0.08(-3.10%)
Sep 10, 2020 2.770 2.800 2.580 2.580 2,709,884 -0.24(-8.51%)
Sep 09, 2020 2.940 2.950 2.820 2.820 1,356,560 -0.07(-2.42%)
Sep 08, 2020 3.060 3.090 2.850 2.890 1,269,979 -0.28(-8.83%)
Sep 04, 2020 3.170 3.170 3.170 0 -0.07(-2.16%)
Sep 03, 2020 3.270 3.330 3.200 3.240 939,087 -0.06(-1.82%)
Sep 02, 2020 3.530 3.540 3.250 3.300 1,322,979 -0.25(-7.04%)
Sep 01, 2020 3.450 3.580 3.390 3.550 505,322 +0.09(+2.60%)
Aug 31, 2020 3.660 3.660 3.450 3.460 727,740 -0.20(-5.46%)
Aug 28, 2020 3.610 3.690 3.570 3.660 574,247 +0.07(+1.95%)
Aug 27, 2020 3.690 3.720 3.560 3.590 891,475 -0.07(-1.91%)
Aug 26, 2020 3.830 3.830 3.620 3.660 1,068,841 -0.18(-4.69%)
Aug 25, 2020 3.840 3.890 3.770 3.840 407,757 +0.05(+1.32%)
Aug 24, 2020 3.700 3.840 3.590 3.790 857,485 +0.16(+4.41%)
Aug 21, 2020 3.760 3.770 3.620 3.630 628,929 -0.15(-3.97%)
Aug 20, 2020 3.900 3.910 3.770 3.780 622,654 -0.19(-4.79%)
Aug 19, 2020 4.040 4.070 3.970 3.970 500,088 -0.08(-1.98%)
Aug 18, 2020 4.100 4.180 4.040 4.050 494,193 -0.08(-1.94%)
Aug 17, 2020 4.180 4.180 4.010 4.130 965,375 -0.05(-1.20%)
Aug 14, 2020 4.010 4.180 4.000 4.180 554,770 +0.11(+2.70%)
Aug 13, 2020 4.080 4.100 3.960 4.070 874,803 -0.02(-0.49%)
Aug 12, 2020 4.040 4.180 4.000 4.090 1,032,504 +0.16(+4.07%)
Aug 11, 2020 4.180 4.240 3.920 3.930 1,207,606 -0.14(-3.44%)
Aug 10, 2020 4.020 4.190 3.960 4.070 1,114,281 +0.09(+2.26%)
Aug 07, 2020 3.700 4.050 3.700 3.980 1,376,777 +0.09(+2.31%)
Aug 06, 2020 3.840 3.910 3.760 3.890 1,140,699 +0.01(+0.26%)
Aug 05, 2020 3.690 3.880 3.660 3.880 2,327,835 +0.27(+7.48%)
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.