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

Enerplus Corp (NY: ERF )

19.33 -0.25 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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, 2019 7.902 7.944 7.705 7.833 927,555 -0.02(-0.22%)
Apr 29, 2019 7.782 7.876 7.765 7.850 687,577 +0.02(+0.22%)
Apr 26, 2019 7.979 7.979 7.748 7.833 964,042 -0.16(-2.03%)
Apr 25, 2019 8.098 8.141 7.932 7.996 2,675,411 -0.10(-1.27%)
Apr 24, 2019 8.312 8.321 8.081 8.098 1,026,330 -0.21(-2.47%)
Apr 23, 2019 8.209 8.325 8.073 8.303 1,067,953 +0.08(+0.94%)
Apr 22, 2019 7.825 8.227 7.790 8.227 843,696 +0.56(+7.37%)
Apr 18, 2019 7.636 7.722 7.560 7.662 616,266 +0.06(+0.79%)
Apr 17, 2019 7.722 7.748 7.525 7.602 766,867 -0.05(-0.67%)
Apr 16, 2019 7.773 7.782 7.636 7.654 775,931 -0.12(-1.54%)
Apr 15, 2019 7.825 7.889 7.748 7.773 511,827 -0.07(-0.87%)
Apr 12, 2019 7.884 7.996 7.773 7.842 949,308 +0.15(+2.00%)
Apr 11, 2019 7.688 7.876 7.628 7.688 681,187 -0.09(-1.21%)
Apr 10, 2019 7.748 7.884 7.671 7.782 1,030,649 +0.09(+1.22%)
Apr 09, 2019 7.739 7.893 7.645 7.688 1,136,473 -0.06(-0.77%)
Apr 08, 2019 7.534 7.756 7.500 7.748 1,214,879 +0.32(+4.38%)
Apr 05, 2019 7.226 7.448 7.226 7.423 753,903 +0.22(+3.09%)
Apr 04, 2019 7.029 7.252 6.987 7.200 744,272 +0.16(+2.31%)
Apr 03, 2019 7.217 7.269 6.995 7.038 967,022 -0.15(-2.02%)
Apr 02, 2019 7.431 7.440 7.089 7.183 945,105 -0.22(-3.00%)
Apr 01, 2019 7.277 7.423 7.235 7.406 1,138,392 +0.21(+2.97%)
Mar 29, 2019 7.388 7.431 7.166 7.192 772,380 -0.07(-0.94%)
Mar 28, 2019 7.183 7.294 7.183 7.260 592,002 -0.03(-0.47%)
Mar 27, 2019 7.448 7.516 7.277 7.294 536,395 -0.18(-2.40%)
Mar 26, 2019 7.542 7.602 7.435 7.474 1,000,169 +0.05(+0.69%)
Mar 25, 2019 7.397 7.542 7.346 7.423 1,342,266 -0.02(-0.23%)
Mar 22, 2019 7.576 7.576 7.286 7.440 978,168 -0.22(-2.90%)
Mar 21, 2019 7.482 7.696 7.440 7.662 1,279,147 +0.19(+2.51%)
Mar 20, 2019 7.081 7.516 7.030 7.474 982,334 +0.39(+5.55%)
Mar 19, 2019 7.354 7.403 7.055 7.081 755,979 -0.19(-2.59%)
Mar 18, 2019 7.055 7.286 7.013 7.269 995,152 +0.28(+4.03%)
Mar 15, 2019 7.064 7.115 6.978 6.987 978,753 -0.17(-2.39%)
Mar 14, 2019 7.218 7.243 7.098 7.158 504,367 -0.06(-0.83%)
Mar 13, 2019 7.226 7.294 7.183 7.218 754,911 +0.08(+1.08%)
Mar 12, 2019 7.064 7.175 7.064 7.141 699,698 +0.11(+1.58%)
Mar 11, 2019 7.030 7.141 7.004 7.030 939,039 +0.00(+0.00%)
Mar 08, 2019 6.936 7.047 6.782 7.030 1,024,998 -0.07(-0.96%)
Mar 07, 2019 7.277 7.286 7.089 7.098 924,969 -0.14(-1.89%)
Mar 06, 2019 7.329 7.329 7.149 7.235 708,600 -0.18(-2.42%)
Mar 05, 2019 7.508 7.593 7.405 7.414 687,449 -0.14(-1.81%)
Mar 04, 2019 7.491 7.559 7.277 7.551 873,497 +0.09(+1.26%)
Mar 01, 2019 7.602 7.773 7.431 7.457 954,987 -0.08(-1.02%)
Feb 28, 2019 7.739 7.739 7.431 7.534 646,566 -0.19(-2.43%)
Feb 27, 2019 7.815 7.888 7.687 7.721 640,502 +0.00(+0.00%)
Feb 26, 2019 7.645 7.879 7.645 7.721 895,856 +0.10(+1.34%)
Feb 25, 2019 7.423 7.645 7.372 7.619 816,698 +0.10(+1.36%)
Feb 22, 2019 7.739 7.832 7.474 7.517 1,074,420 +0.25(+3.40%)
Feb 21, 2019 7.346 7.423 7.193 7.269 751,650 -0.13(-1.73%)
Feb 20, 2019 7.210 7.444 7.193 7.397 694,548 +0.17(+2.36%)
Feb 19, 2019 7.227 7.312 7.158 7.227 541,466 -0.04(-0.59%)
Feb 15, 2019 7.235 7.308 7.201 7.269 568,211 +0.15(+2.16%)
Feb 14, 2019 6.996 7.218 6.971 7.116 638,284 +0.09(+1.21%)
Feb 13, 2019 6.937 7.116 6.919 7.030 603,439 +0.14(+1.98%)
Feb 12, 2019 6.885 6.979 6.792 6.894 977,911 +0.20(+3.06%)
Feb 11, 2019 6.664 6.813 6.642 6.689 801,954 -0.09(-1.26%)
Feb 08, 2019 6.843 6.868 6.723 6.774 626,110 -0.07(-1.00%)
Feb 07, 2019 7.158 7.175 6.766 6.843 687,993 -0.37(-5.09%)
Feb 06, 2019 7.193 7.265 7.158 7.210 436,916 -0.04(-0.59%)
Feb 05, 2019 7.295 7.363 7.201 7.252 420,518 -0.09(-1.16%)
Feb 04, 2019 7.210 7.346 7.201 7.338 609,281 -0.01(-0.12%)
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.