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 29, 2021 11.74 11.81 11.44 11.72 1,640,669 -0.03(-0.26%)
Oct 28, 2021 11.25 11.75 11.24 11.75 1,079,670 +0.43(+3.80%)
Oct 27, 2021 11.78 11.79 11.32 11.32 975,170 -0.50(-4.23%)
Oct 26, 2021 11.82 11.82 924,758 -0.01(-0.08%)
Oct 25, 2021 11.71 12.08 11.64 11.83 1,667,851 +0.28(+2.42%)
Oct 22, 2021 11.55 11.68 11.32 11.55 1,053,035 +0.05(+0.43%)
Oct 21, 2021 11.51 11.67 11.19 11.50 1,359,699 -0.13(-1.12%)
Oct 20, 2021 11.05 11.67 10.90 11.63 1,246,918 +0.40(+3.56%)
Oct 19, 2021 11.24 11.43 11.14 11.23 990,418 -0.06(-0.53%)
Oct 18, 2021 11.70 11.88 11.19 11.29 1,712,024 -0.21(-1.83%)
Oct 15, 2021 11.65 11.94 11.49 11.50 1,574,328 +0.02(+0.17%)
Oct 14, 2021 11.08 11.50 11.08 11.48 1,533,393 +0.58(+5.32%)
Oct 13, 2021 10.79 11.00 10.63 10.90 1,019,894 -0.02(-0.18%)
Oct 12, 2021 11.25 11.25 10.86 10.92 2,635,002 -0.23(-2.06%)
Oct 08, 2021 11.15 11.15 11.15 0 +0.13(+1.18%)
Oct 07, 2021 10.62 11.13 10.46 11.02 1,697,520 +0.38(+3.57%)
Oct 06, 2021 10.34 10.74 10.31 10.64 1,176,577 +0.00(+0.00%)
Oct 05, 2021 10.87 10.95 10.53 10.64 1,689,722 +0.09(+0.85%)
Oct 04, 2021 10.28 10.81 10.21 10.55 2,251,629 +0.42(+4.15%)
Oct 01, 2021 10.16 10.26 10.02 10.13 2,723,801 -0.01(-0.10%)
Sep 30, 2021 10.11 10.31 9.920 10.14 1,830,578 -0.04(-0.39%)
Sep 29, 2021 9.990 10.26 9.710 10.18 2,937,791 +0.18(+1.80%)
Sep 28, 2021 10.21 10.31 9.870 10.00 3,192,628 -0.02(-0.20%)
Sep 27, 2021 9.650 10.02 9.600 10.02 3,044,911 +0.93(+10.23%)
Sep 24, 2021 8.640 9.200 8.540 9.090 2,031,618 +0.42(+4.84%)
Sep 23, 2021 8.330 8.730 8.270 8.670 970,494 +0.38(+4.58%)
Sep 22, 2021 8.250 8.480 8.240 8.290 1,168,720 +0.25(+3.11%)
Sep 21, 2021 7.890 8.140 7.690 8.040 1,143,073 +0.27(+3.47%)
Sep 20, 2021 7.740 7.900 7.550 7.770 1,685,492 -0.39(-4.78%)
Sep 17, 2021 8.200 8.330 8.130 8.160 1,790,257 -0.15(-1.81%)
Sep 16, 2021 8.360 8.360 8.150 8.310 731,983 -0.06(-0.72%)
Sep 15, 2021 8.020 8.380 8.010 8.370 1,911,003 +0.51(+6.49%)
Sep 14, 2021 8.000 8.040 7.810 7.860 753,458 -0.07(-0.88%)
Sep 13, 2021 7.570 8.010 7.520 7.930 1,928,181 +0.49(+6.59%)
Sep 10, 2021 7.620 7.660 7.430 7.440 674,935 -0.03(-0.40%)
Sep 09, 2021 7.390 7.530 7.300 7.470 708,059 +0.01(+0.13%)
Sep 08, 2021 7.740 7.810 7.420 7.460 1,330,123 -0.19(-2.48%)
Sep 07, 2021 7.570 7.860 7.570 7.650 628,604 -0.04(-0.52%)
Sep 03, 2021 7.690 7.690 7.690 0 -0.03(-0.39%)
Sep 02, 2021 7.380 7.840 7.380 7.720 1,256,267 +0.39(+5.32%)
Sep 01, 2021 7.470 7.540 7.310 7.330 888,564 -0.13(-1.74%)
Aug 31, 2021 7.220 7.560 7.150 7.460 1,317,822 +0.19(+2.61%)
Aug 30, 2021 7.400 7.440 7.230 7.270 1,859,684 -0.09(-1.22%)
Aug 27, 2021 7.200 7.610 7.200 7.360 1,416,227 +0.27(+3.81%)
Aug 26, 2021 7.050 7.180 6.980 7.090 1,013,850 +0.09(+1.29%)
Aug 25, 2021 6.970 7.050 6.870 7.000 549,446 +0.09(+1.30%)
Aug 24, 2021 6.930 7.020 6.870 6.910 963,807 +0.12(+1.77%)
Aug 23, 2021 6.590 6.830 6.570 6.790 894,713 +0.44(+6.93%)
Aug 20, 2021 6.210 6.380 6.200 6.350 1,026,854 +0.06(+0.95%)
Aug 19, 2021 6.380 6.510 6.120 6.290 1,884,891 -0.30(-4.55%)
Aug 18, 2021 6.740 6.860 6.590 6.590 951,036 -0.17(-2.51%)
Aug 17, 2021 6.780 6.950 6.700 6.760 1,112,707 -0.07(-1.02%)
Aug 16, 2021 7.030 7.030 6.810 6.830 1,065,252 -0.30(-4.21%)
Aug 13, 2021 7.260 7.310 7.130 7.130 724,979 -0.12(-1.66%)
Aug 12, 2021 7.380 7.500 7.180 7.250 2,066,703 -0.12(-1.63%)
Aug 11, 2021 7.290 7.390 7.120 7.370 907,186 -0.04(-0.54%)
Aug 10, 2021 7.200 7.430 7.200 7.410 1,053,063 +0.25(+3.49%)
Aug 09, 2021 7.230 7.250 7.010 7.160 1,025,108 -0.26(-3.50%)
Aug 06, 2021 7.320 7.530 7.290 7.420 1,248,100 +0.15(+2.06%)
Aug 05, 2021 7.240 7.440 7.130 7.270 1,049,900 +0.08(+1.11%)
Aug 04, 2021 7.620 7.650 7.160 7.190 1,296,131 -0.59(-7.58%)
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.