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

Enerplus Corp (NY: ERF )

20.22 +0.15 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 7.841 7.884 7.646 7.773 934,706 -0.02(-0.22%)
Apr 29, 2019 7.722 7.816 7.705 7.790 692,878 +0.02(+0.22%)
Apr 26, 2019 7.918 7.918 7.688 7.773 971,474 -0.16(-2.03%)
Apr 25, 2019 8.036 8.079 7.871 7.934 2,696,036 -0.10(-1.27%)
Apr 24, 2019 8.248 8.257 8.019 8.036 1,034,242 -0.20(-2.47%)
Apr 23, 2019 8.147 8.261 8.011 8.240 1,076,186 +0.08(+0.94%)
Apr 22, 2019 7.765 8.164 7.731 8.164 850,200 +0.56(+7.37%)
Apr 18, 2019 7.578 7.663 7.502 7.604 621,017 +0.06(+0.79%)
Apr 17, 2019 7.663 7.688 7.468 7.544 772,779 -0.05(-0.67%)
Apr 16, 2019 7.714 7.722 7.578 7.595 781,913 -0.12(-1.54%)
Apr 15, 2019 7.765 7.828 7.688 7.714 515,773 -0.07(-0.87%)
Apr 12, 2019 7.824 7.934 7.714 7.782 956,626 +0.15(+2.00%)
Apr 11, 2019 7.629 7.816 7.570 7.629 686,439 -0.09(-1.21%)
Apr 10, 2019 7.688 7.824 7.612 7.722 1,038,595 +0.09(+1.22%)
Apr 09, 2019 7.680 7.833 7.587 7.629 1,145,234 -0.06(-0.77%)
Apr 08, 2019 7.476 7.697 7.442 7.688 1,224,245 +0.32(+4.38%)
Apr 05, 2019 7.171 7.391 7.171 7.366 759,715 +0.22(+3.09%)
Apr 04, 2019 6.976 7.196 6.933 7.145 750,010 +0.16(+2.31%)
Apr 03, 2019 7.162 7.213 6.942 6.984 974,477 -0.14(-2.02%)
Apr 02, 2019 7.374 7.383 7.035 7.128 952,391 -0.22(-3.00%)
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.