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

Enerplus Corp (NY: ERF )

20.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Apr 30, 2018 9.414 9.496 9.357 9.480 926,390 +0.02(+0.17%)
Apr 27, 2018 9.700 9.774 9.455 9.463 987,926 -0.31(-3.17%)
Apr 26, 2018 9.749 9.888 9.749 9.774 1,017,047 +0.02(+0.17%)
Apr 25, 2018 9.733 9.806 9.631 9.757 756,943 -0.04(-0.42%)
Apr 24, 2018 9.692 10.17 9.684 9.798 1,609,200 +0.10(+1.01%)
Apr 23, 2018 9.447 9.704 9.382 9.700 1,121,700 +0.16(+1.62%)
Apr 20, 2018 9.529 9.643 9.447 9.545 918,383 -0.10(-1.02%)
Apr 19, 2018 9.888 10.09 9.598 9.643 1,812,963 -0.21(-2.15%)
Apr 18, 2018 9.790 9.986 9.668 9.855 1,226,938 +0.31(+3.25%)
Apr 17, 2018 9.398 9.582 9.194 9.545 1,041,012 +0.20(+2.18%)
Apr 16, 2018 9.659 9.659 9.325 9.341 1,052,653 -0.32(-3.29%)
Apr 13, 2018 9.594 9.668 9.492 9.659 1,149,074 +0.16(+1.63%)
Apr 12, 2018 9.521 9.570 9.419 9.504 731,492 -0.04(-0.43%)
Apr 11, 2018 9.317 9.643 9.252 9.545 1,266,424 +0.23(+2.45%)
Apr 10, 2018 9.170 9.431 9.113 9.317 1,563,462 +0.38(+4.29%)
Apr 09, 2018 9.154 9.154 8.921 8.933 1,285,446 -0.06(-0.64%)
Apr 06, 2018 9.284 9.447 8.884 8.990 2,252,664 -0.40(-4.26%)
Apr 05, 2018 9.129 9.407 9.097 9.390 1,754,107 +0.29(+3.23%)
Apr 04, 2018 8.909 9.101 8.770 9.097 967,655 -0.02(-0.18%)
Apr 03, 2018 9.007 9.154 8.901 9.113 720,938 +0.17(+1.92%)
Apr 02, 2018 9.121 9.203 8.803 8.942 1,096,822 -0.24(-2.66%)
Mar 29, 2018 9.186 9.186 9.186 0 +0.19(+2.09%)
Mar 28, 2018 9.146 9.203 8.917 8.999 1,098,615 -0.14(-1.52%)
Mar 27, 2018 9.366 9.390 9.113 9.137 875,433 -0.26(-2.78%)
Mar 26, 2018 9.472 9.545 9.194 9.398 1,016,526 +0.06(+0.61%)
Mar 23, 2018 9.602 9.692 9.329 9.341 1,079,655 -0.16(-1.72%)
Mar 22, 2018 9.659 9.741 9.406 9.504 1,486,778 -0.32(-3.24%)
Mar 21, 2018 9.105 9.993 9.105 9.822 3,103,958 +0.84(+9.35%)
Mar 20, 2018 8.868 9.015 8.803 8.982 823,173 +0.25(+2.89%)
Mar 19, 2018 8.934 8.958 8.632 8.730 793,755 -0.23(-2.55%)
Mar 16, 2018 8.836 8.974 8.742 8.958 1,412,702 +0.11(+1.29%)
Mar 15, 2018 8.917 8.974 8.811 8.844 758,188 -0.04(-0.46%)
Mar 14, 2018 8.991 9.015 8.844 8.885 717,099 -0.05(-0.55%)
Mar 13, 2018 8.934 9.105 8.934 8.934 968,678 +0.01(+0.09%)
Mar 12, 2018 8.982 9.064 8.844 8.925 830,776 -0.09(-0.99%)
Mar 09, 2018 8.966 9.072 8.917 9.015 724,072 +0.15(+1.75%)
Mar 08, 2018 8.803 8.893 8.746 8.860 729,604 +0.09(+1.02%)
Mar 07, 2018 8.656 8.771 996,778 -0.21(-2.36%)
Mar 06, 2018 9.186 9.186 8.950 8.982 763,757 -0.11(-1.17%)
Mar 05, 2018 8.828 9.194 8.811 9.088 1,037,147 +0.20(+2.29%)
Mar 02, 2018 8.754 8.909 8.559 8.885 1,067,954 +0.02(+0.28%)
Mar 01, 2018 8.974 9.048 8.762 8.860 1,409,708 -0.15(-1.63%)
Feb 28, 2018 9.423 9.472 9.007 9.007 1,415,947 -0.37(-3.91%)
Feb 27, 2018 9.447 9.594 9.374 9.374 1,099,739 -0.08(-0.86%)
Feb 26, 2018 9.357 9.667 9.333 9.455 1,509,850 +0.11(+1.22%)
Feb 23, 2018 8.665 9.374 8.568 9.341 1,810,204 +0.81(+9.55%)
Feb 22, 2018 8.527 790,903 +0.19(+2.25%)
Feb 21, 2018 8.486 8.486 8.339 8.339 596,139 -0.19(-2.20%)
Feb 20, 2018 8.625 8.684 8.494 8.527 1,020,595 -0.07(-0.85%)
Feb 16, 2018 8.600 8.600 8.600 0 -0.05(-0.56%)
Feb 15, 2018 8.625 8.722 8.490 8.649 1,457,582 +0.07(+0.76%)
Feb 14, 2018 8.168 8.616 8.144 8.584 1,207,582 +0.30(+3.64%)
Feb 13, 2018 8.299 8.405 8.250 8.282 1,121,757 -0.11(-1.26%)
Feb 12, 2018 8.299 8.421 8.185 8.388 1,143,841 +0.25(+3.10%)
Feb 09, 2018 8.282 8.335 7.867 8.136 1,824,713 -0.07(-0.79%)
Feb 08, 2018 8.576 8.665 8.201 8.201 1,246,714 -0.37(-4.37%)
Feb 07, 2018 8.747 8.836 8.576 8.576 1,734,847 -0.24(-2.77%)
Feb 06, 2018 8.568 8.918 8.551 8.820 1,406,140 +0.02(+0.23%)
Feb 05, 2018 8.771 8.942 8.704 8.800 1,758,751 -0.09(-1.05%)
Feb 02, 2018 8.967 9.020 8.856 8.893 1,399,509 -0.29(-3.19%)
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.