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

Enerplus Corp (NY: ERF )

19.85 -0.12 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 28, 2019 6.550 6.558 6.379 6.413 724,204 -0.09(-1.44%)
Jun 27, 2019 6.754 6.754 6.481 6.507 635,346 -0.20(-3.05%)
Jun 26, 2019 6.439 6.779 6.431 6.711 841,760 +0.34(+5.34%)
Jun 25, 2019 6.431 6.456 6.346 6.371 1,077,280 -0.04(-0.66%)
Jun 24, 2019 6.380 6.422 6.307 6.414 594,106 +0.08(+1.21%)
Jun 21, 2019 6.388 6.414 6.278 6.337 770,150 -0.04(-0.67%)
Jun 20, 2019 6.363 6.465 6.303 6.380 1,052,666 +0.20(+3.16%)
Jun 19, 2019 6.090 6.226 6.010 6.184 1,202,832 +0.08(+1.25%)
Jun 18, 2019 6.014 6.201 5.980 6.107 1,194,422 +0.14(+2.43%)
Jun 17, 2019 5.563 5.971 5.555 5.963 1,299,735 +0.39(+7.02%)
Jun 14, 2019 5.776 5.852 5.557 5.572 1,585,914 -0.22(-3.82%)
Jun 13, 2019 5.776 5.835 5.733 5.793 1,247,207 +0.13(+2.25%)
Jun 12, 2019 5.750 5.767 5.665 5.665 1,030,803 -0.16(-2.77%)
Jun 11, 2019 5.886 5.971 5.793 5.827 912,680 +0.00(+0.00%)
Jun 10, 2019 6.065 6.103 5.805 5.827 958,622 -0.24(-3.93%)
Jun 07, 2019 6.048 6.188 6.005 6.065 789,195 +0.04(+0.71%)
Jun 06, 2019 5.963 6.039 5.895 6.022 762,456 +0.03(+0.57%)
Jun 05, 2019 6.252 6.278 5.963 5.988 881,186 -0.26(-4.09%)
Jun 04, 2019 6.192 6.286 6.141 6.244 599,138 +0.10(+1.66%)
Jun 03, 2019 6.278 6.320 6.090 6.141 1,088,794 -0.05(-0.82%)
May 31, 2019 6.261 6.337 6.175 6.192 980,704 -0.22(-3.45%)
May 30, 2019 6.533 6.588 6.405 6.414 1,083,132 -0.13(-1.95%)
May 29, 2019 6.371 6.558 6.295 6.541 1,130,188 +0.05(+0.79%)
May 28, 2019 6.609 6.669 6.490 6.490 628,831 -0.08(-1.16%)
May 24, 2019 6.694 6.737 6.499 6.567 578,098 -0.06(-0.90%)
May 23, 2019 6.720 6.771 6.499 6.626 822,830 -0.25(-3.58%)
May 22, 2019 7.170 7.204 6.873 6.873 1,063,186 -0.40(-5.49%)
May 21, 2019 7.119 7.289 7.042 7.272 678,096 +0.14(+2.03%)
May 20, 2019 7.195 7.212 7.119 7.127 354,568 -0.04(-0.59%)
May 17, 2019 7.323 7.391 7.166 7.170 817,060 -0.25(-3.32%)
May 16, 2019 7.527 7.629 7.395 7.416 932,068 -0.06(-0.80%)
May 15, 2019 7.340 7.522 7.263 7.476 796,234 +0.05(+0.69%)
May 14, 2019 7.289 7.505 7.289 7.425 809,153 +0.19(+2.58%)
May 13, 2019 7.620 7.629 7.136 7.238 1,044,678 -0.28(-3.73%)
May 10, 2019 7.501 7.841 7.403 7.518 1,419,408 +0.25(+3.51%)
May 09, 2019 7.110 7.327 7.025 7.263 1,019,959 +0.05(+0.71%)
May 08, 2019 7.034 7.263 7.034 7.212 795,690 +0.16(+2.29%)
May 07, 2019 7.340 7.340 7.008 7.051 1,167,808 -0.32(-4.38%)
May 06, 2019 7.238 7.433 7.204 7.374 744,927 +0.00(+0.00%)
May 03, 2019 7.348 7.391 7.234 7.374 508,764 +0.13(+1.76%)
May 02, 2019 7.272 7.365 7.195 7.246 1,622,409 -0.11(-1.50%)
May 01, 2019 7.773 7.773 7.348 7.357 1,597,819 -0.42(-5.36%)
Apr 30, 2019 7.841 7.883 7.646 7.773 934,734 -0.02(-0.22%)
Apr 29, 2019 7.722 7.815 7.705 7.790 692,899 +0.02(+0.22%)
Apr 26, 2019 7.917 7.917 7.688 7.773 971,503 -0.16(-2.03%)
Apr 25, 2019 8.036 8.079 7.871 7.934 2,696,117 -0.10(-1.27%)
Apr 24, 2019 8.248 8.257 8.019 8.036 1,034,273 -0.20(-2.47%)
Apr 23, 2019 8.146 8.261 8.011 8.240 1,076,218 +0.08(+0.94%)
Apr 22, 2019 7.765 8.163 7.731 8.163 850,226 +0.56(+7.37%)
Apr 18, 2019 7.578 7.663 7.501 7.603 621,036 +0.06(+0.79%)
Apr 17, 2019 7.663 7.688 7.468 7.544 772,802 -0.05(-0.67%)
Apr 16, 2019 7.714 7.722 7.578 7.595 781,936 -0.12(-1.54%)
Apr 15, 2019 7.765 7.828 7.688 7.714 515,789 -0.07(-0.87%)
Apr 12, 2019 7.824 7.934 7.714 7.781 956,655 +0.15(+2.00%)
Apr 11, 2019 7.629 7.815 7.569 7.629 686,459 -0.09(-1.21%)
Apr 10, 2019 7.688 7.824 7.612 7.722 1,038,626 +0.09(+1.22%)
Apr 09, 2019 7.680 7.832 7.586 7.629 1,145,269 -0.06(-0.77%)
Apr 08, 2019 7.476 7.697 7.442 7.688 1,224,282 +0.32(+4.38%)
Apr 05, 2019 7.171 7.391 7.171 7.366 759,738 +0.22(+3.09%)
Apr 04, 2019 6.975 7.196 6.933 7.145 750,032 +0.16(+2.31%)
Apr 03, 2019 7.162 7.213 6.941 6.984 974,506 -0.14(-2.02%)
Apr 02, 2019 7.374 7.383 7.035 7.128 952,420 -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.