Skip to main content

Enerplus Corp (NY: ERF )

19.66 +0.28 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.662 1.689 1.603 1.653 1,261,237 -0.03(-1.61%)
Oct 29, 2020 1.608 1.680 1.536 1.680 1,532,645 +0.06(+3.91%)
Oct 28, 2020 1.671 1.671 1.599 1.617 1,133,398 -0.09(-5.26%)
Oct 27, 2020 1.743 1.752 1.707 1.707 693,046 -0.02(-1.04%)
Oct 26, 2020 1.806 1.808 1.700 1.725 1,219,816 -0.12(-6.34%)
Oct 23, 2020 1.886 1.904 1.801 1.842 1,223,643 -0.03(-1.44%)
Oct 22, 2020 1.788 1.882 1.752 1.868 1,641,955 +0.09(+5.05%)
Oct 21, 2020 1.833 1.868 1.774 1.779 1,229,914 -0.03(-1.49%)
Oct 20, 2020 1.734 1.851 1.698 1.806 1,303,664 +0.08(+4.69%)
Oct 19, 2020 1.734 1.801 1.716 1.725 1,348,315 -0.02(-1.03%)
Oct 16, 2020 1.734 1.851 1.689 1.743 1,826,225 +0.01(+0.52%)
Oct 15, 2020 1.662 1.734 1.581 1.734 2,163,856 +0.05(+3.21%)
Oct 14, 2020 1.734 1.788 1.680 1.680 1,371,455 -0.04(-2.60%)
Oct 13, 2020 1.752 1.819 1.716 1.725 922,244 -0.06(-3.52%)
Oct 12, 2020 1.815 1.815 1.761 1.788 591,327 -0.04(-2.45%)
Oct 09, 2020 1.913 1.913 1.797 1.833 1,227,762 -0.05(-2.86%)
Oct 08, 2020 1.761 1.895 1.738 1.886 1,521,371 +0.14(+8.25%)
Oct 07, 2020 1.770 1.806 1.680 1.743 1,271,634 +0.03(+1.57%)
Oct 06, 2020 1.824 1.859 1.707 1.716 1,855,382 -0.04(-2.55%)
Oct 05, 2020 1.698 1.761 1.635 1.761 1,609,277 +0.10(+5.95%)
Oct 02, 2020 1.572 1.689 1.545 1.662 1,899,029 +0.04(+2.78%)
Oct 01, 2020 1.626 1.653 1.581 1.617 3,339,456 -0.05(-3.23%)
Sep 30, 2020 1.644 1.698 1.590 1.671 6,223,287 +0.04(+2.76%)
Sep 29, 2020 1.689 1.716 1.554 1.626 5,267,433 -0.08(-4.74%)
Sep 28, 2020 1.635 1.716 1.626 1.707 1,829,205 +0.12(+7.30%)
Sep 25, 2020 1.617 1.626 1.555 1.591 1,293,759 -0.04(-2.73%)
Sep 24, 2020 1.573 1.680 1.537 1.635 1,990,423 +0.05(+3.39%)
Sep 23, 2020 1.689 1.689 1.573 1.582 1,929,507 -0.06(-3.80%)
Sep 22, 2020 1.662 1.725 1.635 1.644 1,357,660 -0.02(-1.08%)
Sep 21, 2020 1.751 1.760 1.635 1.662 1,429,782 -0.14(-7.92%)
Sep 18, 2020 1.832 1.868 1.783 1.805 1,073,525 -0.04(-1.94%)
Sep 17, 2020 1.805 1.868 1.734 1.841 1,228,438 +0.02(+0.98%)
Sep 16, 2020 1.751 1.881 1.707 1.823 1,474,171 +0.11(+6.25%)
Sep 15, 2020 1.698 1.768 1.680 1.716 1,767,286 +0.02(+1.05%)
Sep 14, 2020 1.716 1.778 1.617 1.698 1,716,453 -0.01(-0.52%)
Sep 11, 2020 1.743 1.805 1.689 1.707 1,544,095 -0.04(-2.05%)
Sep 10, 2020 1.912 1.921 1.743 1.743 3,383,545 -0.18(-9.30%)
Sep 09, 2020 1.957 2.001 1.917 1.921 1,238,236 -0.04(-1.83%)
Sep 08, 2020 2.100 2.109 1.930 1.957 1,777,301 -0.21(-9.50%)
Sep 04, 2020 2.216 2.234 2.109 2.163 1,013,655 -0.04(-1.63%)
Sep 03, 2020 2.225 2.267 2.180 2.198 1,681,162 -0.06(-2.77%)
Sep 02, 2020 2.431 2.431 2.216 2.261 1,766,606 -0.17(-6.99%)
Sep 01, 2020 2.368 2.448 2.314 2.431 837,840 +0.06(+2.64%)
Aug 31, 2020 2.493 2.502 2.355 2.368 678,877 -0.13(-5.02%)
Aug 28, 2020 2.448 2.515 2.426 2.493 506,044 +0.06(+2.57%)
Aug 27, 2020 2.493 2.529 2.413 2.431 1,010,775 -0.04(-1.80%)
Aug 26, 2020 2.591 2.600 2.448 2.475 745,675 -0.12(-4.47%)
Aug 25, 2020 2.564 2.635 2.546 2.591 707,959 +0.04(+1.39%)
Aug 24, 2020 2.484 2.582 2.422 2.555 1,035,014 +0.12(+4.74%)
Aug 21, 2020 2.537 2.537 2.439 2.439 730,969 -0.12(-4.86%)
Aug 20, 2020 2.626 2.635 2.537 2.564 834,544 -0.11(-4.00%)
Aug 19, 2020 2.724 2.760 2.671 2.671 706,931 -0.07(-2.60%)
Aug 18, 2020 2.751 2.822 2.724 2.742 479,527 -0.04(-1.28%)
Aug 17, 2020 2.733 2.796 2.703 2.778 713,738 -0.03(-0.95%)
Aug 14, 2020 2.698 2.813 2.680 2.805 717,940 +0.06(+2.27%)
Aug 13, 2020 2.760 2.769 2.662 2.742 621,099 +0.00(+0.00%)
Aug 12, 2020 2.671 2.800 2.671 2.742 911,220 +0.11(+4.05%)
Aug 11, 2020 2.796 2.840 2.618 2.635 1,315,794 -0.08(-2.95%)
Aug 10, 2020 2.671 2.800 2.635 2.715 940,331 +0.06(+2.35%)
Aug 07, 2020 2.493 2.698 2.457 2.653 1,495,410 +0.04(+1.71%)
Aug 06, 2020 2.582 2.618 2.511 2.609 1,255,499 +0.01(+0.34%)
Aug 05, 2020 2.457 2.604 2.457 2.600 1,660,493 +0.20(+8.15%)
Aug 04, 2020 2.217 2.413 2.217 2.404 1,159,283 +0.17(+7.57%)
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.