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

Enerplus Corp (NY: ERF )

20.20 +0.35 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 29, 2019 7.332 7.374 7.111 7.137 778,357 -0.07(-0.94%)
Mar 28, 2019 7.128 7.238 7.128 7.204 596,583 -0.03(-0.47%)
Mar 27, 2019 7.391 7.459 7.221 7.238 540,547 -0.18(-2.40%)
Mar 26, 2019 7.484 7.544 7.378 7.416 1,007,909 +0.05(+0.69%)
Mar 25, 2019 7.340 7.484 7.289 7.366 1,352,655 -0.02(-0.23%)
Mar 22, 2019 7.518 7.518 7.230 7.382 985,738 -0.22(-2.90%)
Mar 21, 2019 7.425 7.637 7.382 7.603 1,289,047 +0.19(+2.51%)
Mar 20, 2019 7.027 7.459 6.976 7.416 989,937 +0.39(+5.55%)
Mar 19, 2019 7.298 7.347 7.001 7.027 761,830 -0.19(-2.59%)
Mar 18, 2019 7.001 7.230 6.959 7.213 1,002,854 +0.28(+4.03%)
Mar 15, 2019 7.010 7.060 6.925 6.933 986,328 -0.17(-2.39%)
Mar 14, 2019 7.162 7.188 7.043 7.103 508,270 -0.06(-0.83%)
Mar 13, 2019 7.171 7.238 7.128 7.162 760,754 +0.08(+1.08%)
Mar 12, 2019 7.010 7.120 7.010 7.086 705,114 +0.11(+1.58%)
Mar 11, 2019 6.976 7.086 6.950 6.976 946,306 +0.00(+0.00%)
Mar 08, 2019 6.882 6.993 6.730 6.976 1,032,931 -0.07(-0.96%)
Mar 07, 2019 7.221 7.230 7.035 7.043 932,127 -0.14(-1.89%)
Mar 06, 2019 7.272 7.272 7.094 7.179 714,084 -0.18(-2.42%)
Mar 05, 2019 7.450 7.535 7.349 7.357 692,769 -0.14(-1.81%)
Mar 04, 2019 7.433 7.501 7.221 7.493 880,258 +0.09(+1.26%)
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.