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

Enerplus Corp (TSX: ERF )

27.20 +0.13 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2019 8.290 8.340 8.200 8.230 403,866 -0.18(-2.14%)
Nov 28, 2019 8.430 8.430 8.290 8.410 310,923 -0.03(-0.36%)
Nov 27, 2019 8.320 8.450 8.190 8.440 565,067 +0.15(+1.81%)
Nov 26, 2019 8.630 8.630 8.290 8.290 745,346 -0.35(-4.05%)
Nov 25, 2019 8.430 8.650 8.320 8.640 713,750 +0.19(+2.25%)
Nov 22, 2019 8.440 8.570 8.310 8.450 820,449 +0.03(+0.36%)
Nov 21, 2019 8.300 8.500 8.230 8.420 601,265 +0.15(+1.81%)
Nov 20, 2019 7.920 8.370 7.810 8.270 1,109,389 +0.33(+4.16%)
Nov 19, 2019 8.070 8.140 7.870 7.940 985,047 -0.13(-1.61%)
Nov 18, 2019 8.390 8.390 8.050 8.070 2,193,931 -0.40(-4.72%)
Nov 15, 2019 8.450 8.690 8.420 8.470 997,904 +0.05(+0.59%)
Nov 14, 2019 8.600 8.680 8.330 8.420 697,993 -0.21(-2.43%)
Nov 13, 2019 8.380 8.690 8.290 8.630 827,985 +0.19(+2.25%)
Nov 12, 2019 8.520 8.580 8.390 8.440 839,160 -0.07(-0.82%)
Nov 11, 2019 8.500 8.590 8.320 8.510 1,867,750 -0.08(-0.93%)
Nov 08, 2019 8.580 8.700 8.250 8.590 2,266,900 -0.21(-2.39%)
Nov 07, 2019 8.660 8.970 8.650 8.800 1,265,023 +0.27(+3.17%)
Nov 06, 2019 8.830 8.970 8.500 8.530 1,248,843 -0.34(-3.83%)
Nov 05, 2019 8.640 8.910 8.630 8.870 1,036,425 +0.33(+3.86%)
Nov 04, 2019 8.370 8.700 8.360 8.540 2,265,861 +0.27(+3.26%)
Nov 01, 2019 8.040 8.270 7.990 8.270 1,912,065 +0.32(+4.03%)
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%)
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.