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 (%)
Feb 28, 2020 5.460 5.860 5.430 5.830 2,318,207 +0.12(+2.10%)
Feb 27, 2020 5.650 5.870 5.380 5.710 1,338,689 -0.12(-2.06%)
Feb 26, 2020 5.970 6.140 5.820 5.830 1,527,860 -0.18(-3.00%)
Feb 25, 2020 6.290 6.310 5.940 6.010 1,173,231 -0.29(-4.60%)
Feb 24, 2020 6.340 6.350 6.130 6.300 2,740,966 -0.37(-5.55%)
Feb 21, 2020 6.730 6.830 6.500 6.670 1,985,352 -0.32(-4.58%)
Feb 20, 2020 7.150 7.200 6.950 6.990 1,701,277 -0.11(-1.55%)
Feb 19, 2020 7.020 7.190 7.010 7.100 1,049,318 +0.14(+2.01%)
Feb 18, 2020 6.870 7.040 6.850 6.960 1,013,755 -0.02(-0.29%)
Feb 14, 2020 6.980 6.980 6.980 0 -0.11(-1.55%)
Feb 13, 2020 6.900 7.100 6.850 7.090 902,832 +0.16(+2.31%)
Feb 12, 2020 6.940 7.090 6.770 6.930 991,314 +0.18(+2.67%)
Feb 11, 2020 6.960 7.010 6.710 6.750 1,562,619 -0.07(-1.03%)
Feb 10, 2020 6.720 6.830 6.640 6.820 1,348,918 +0.00(+0.00%)
Feb 07, 2020 6.850 6.920 6.680 6.820 851,948 -0.10(-1.45%)
Feb 06, 2020 6.930 7.160 6.790 6.920 1,430,518 -0.04(-0.57%)
Feb 05, 2020 6.610 6.980 6.610 6.960 1,414,484 +0.47(+7.24%)
Feb 04, 2020 6.830 6.880 6.480 6.490 1,154,259 -0.18(-2.70%)
Feb 03, 2020 6.760 6.760 6.550 6.670 883,475 -0.08(-1.19%)
Jan 31, 2020 6.720 6.780 6.500 6.750 1,921,716 -0.03(-0.44%)
Jan 30, 2020 6.670 6.860 6.600 6.780 1,519,206 -0.05(-0.73%)
Jan 29, 2020 6.970 7.050 6.790 6.830 1,122,002 -0.07(-1.01%)
Jan 28, 2020 6.930 7.030 6.760 6.900 1,645,753 +0.03(+0.44%)
Jan 27, 2020 6.950 7.020 6.790 6.870 1,844,112 -0.30(-4.18%)
Jan 24, 2020 7.210 7.250 7.050 7.170 1,674,177 -0.13(-1.78%)
Jan 23, 2020 7.440 7.440 7.140 7.300 2,939,903 -0.25(-3.31%)
Jan 22, 2020 7.960 7.960 7.530 7.550 2,202,686 -0.41(-5.15%)
Jan 21, 2020 8.310 8.330 7.880 7.960 2,146,815 -0.44(-5.24%)
Jan 20, 2020 8.430 8.440 8.320 8.400 444,612 -0.04(-0.47%)
Jan 17, 2020 8.570 8.570 8.300 8.440 742,758 -0.03(-0.35%)
Jan 16, 2020 8.610 8.810 8.460 8.470 1,304,741 -0.08(-0.94%)
Jan 15, 2020 8.770 8.770 8.550 8.550 909,668 -0.25(-2.84%)
Jan 14, 2020 8.760 8.920 8.630 8.800 2,133,213 +0.03(+0.34%)
Jan 13, 2020 8.660 8.920 8.550 8.770 2,073,422 -0.03(-0.34%)
Jan 10, 2020 8.880 8.940 8.740 8.800 1,413,970 -0.16(-1.79%)
Jan 09, 2020 8.960 8.980 8.570 8.960 1,151,903 -0.09(-0.99%)
Jan 08, 2020 9.360 9.450 8.880 9.050 2,058,836 -0.36(-3.83%)
Jan 07, 2020 9.440 9.440 9.260 9.410 475,605 -0.07(-0.74%)
Jan 06, 2020 9.380 9.500 9.290 9.480 896,883 +0.21(+2.27%)
Jan 03, 2020 9.360 9.550 9.200 9.270 1,554,855 +0.15(+1.64%)
Jan 02, 2020 9.320 9.390 9.010 9.120 536,340 -0.13(-1.41%)
Dec 31, 2019 9.250 9.250 9.250 0 +0.04(+0.43%)
Dec 30, 2019 9.260 9.380 9.190 9.210 759,337 +0.02(+0.22%)
Dec 27, 2019 9.370 9.410 9.180 9.190 430,108 -0.01(-0.11%)
Dec 24, 2019 9.200 9.200 9.200 0 -0.08(-0.86%)
Dec 23, 2019 8.980 9.320 8.980 9.280 973,931 +0.28(+3.11%)
Dec 20, 2019 9.200 9.260 8.980 9.000 1,170,791 -0.21(-2.28%)
Dec 19, 2019 9.100 9.270 9.060 9.210 805,075 +0.12(+1.32%)
Dec 18, 2019 9.040 9.230 8.920 9.090 1,246,353 -0.02(-0.22%)
Dec 17, 2019 8.860 9.240 8.860 9.110 1,257,477 +0.31(+3.52%)
Dec 16, 2019 8.710 8.970 8.710 8.800 741,615 +0.15(+1.73%)
Dec 13, 2019 8.790 8.970 8.610 8.650 2,041,294 -0.18(-2.04%)
Dec 12, 2019 8.570 8.970 8.560 8.830 966,136 +0.28(+3.27%)
Dec 11, 2019 8.870 8.880 8.530 8.550 617,901 -0.31(-3.50%)
Dec 10, 2019 8.740 8.960 8.710 8.860 665,029 +0.13(+1.49%)
Dec 09, 2019 8.570 8.790 8.510 8.730 708,054 +0.13(+1.51%)
Dec 06, 2019 8.360 8.730 8.360 8.600 890,579 +0.26(+3.12%)
Dec 05, 2019 8.410 8.550 8.320 8.340 701,919 -0.02(-0.24%)
Dec 04, 2019 8.050 8.380 7.980 8.360 1,981,900 +0.46(+5.82%)
Dec 03, 2019 8.140 8.140 7.820 7.900 707,041 -0.28(-3.42%)
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.