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 (%)
Nov 30, 2020 3.490 3.520 3.300 3.300 1,754,878 -0.29(-8.08%)
Nov 27, 2020 3.550 3.610 3.470 3.590 848,713 +0.05(+1.41%)
Nov 26, 2020 3.520 3.600 3.480 3.540 451,341 -0.05(-1.39%)
Nov 25, 2020 3.630 3.630 3.470 3.590 1,618,563 -0.03(-0.83%)
Nov 24, 2020 3.540 3.690 3.520 3.620 2,122,419 +0.27(+8.06%)
Nov 23, 2020 3.160 3.390 3.110 3.350 1,883,287 +0.31(+10.20%)
Nov 20, 2020 3.100 3.100 3.010 3.040 1,406,232 -0.05(-1.62%)
Nov 19, 2020 3.070 3.180 2.990 3.090 1,743,917 +0.00(+0.00%)
Nov 18, 2020 3.150 3.320 3.070 3.090 2,108,001 +0.00(+0.00%)
Nov 17, 2020 2.930 3.140 2.880 3.090 1,388,683 +0.12(+4.04%)
Nov 16, 2020 2.880 3.000 2.840 2.970 1,499,030 +0.24(+8.79%)
Nov 13, 2020 2.710 2.770 2.650 2.730 846,541 +0.02(+0.74%)
Nov 12, 2020 2.880 2.940 2.680 2.710 1,102,741 -0.23(-7.82%)
Nov 11, 2020 2.970 3.030 2.860 2.940 1,641,490 +0.05(+1.73%)
Nov 10, 2020 2.630 2.910 2.560 2.890 2,455,084 +0.30(+11.58%)
Nov 09, 2020 2.450 2.640 2.400 2.590 3,474,799 +0.36(+16.14%)
Nov 06, 2020 2.400 2.400 2.220 2.230 1,667,616 -0.12(-5.11%)
Nov 05, 2020 2.400 2.430 2.300 2.350 1,602,496 -0.05(-2.08%)
Nov 04, 2020 2.520 2.520 2.380 2.400 942,711 -0.06(-2.44%)
Nov 03, 2020 2.500 2.590 2.400 2.460 1,344,592 +0.00(+0.00%)
Nov 02, 2020 2.430 2.480 2.370 2.460 886,555 +0.04(+1.65%)
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%)
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.