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

Enerplus Corp (NY: ERF )

N/A UNCHANGED
Last 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 (%)
Jul 31, 2019 5.444 5.643 5.440 5.494 1,288,216 +0.06(+1.07%)
Jul 30, 2019 5.187 5.544 5.112 5.436 1,474,416 +0.22(+4.30%)
Jul 29, 2019 5.137 5.278 5.087 5.212 1,067,536 +0.07(+1.45%)
Jul 26, 2019 5.154 5.245 5.125 5.137 917,025 -0.02(-0.48%)
Jul 25, 2019 5.518 5.518 5.162 5.162 1,078,880 -0.31(-5.61%)
Jul 24, 2019 5.419 5.605 5.410 5.468 733,969 +0.02(+0.46%)
Jul 23, 2019 5.377 5.473 5.352 5.444 1,026,302 +0.03(+0.61%)
Jul 22, 2019 5.510 5.551 5.361 5.410 745,264 -0.07(-1.36%)
Jul 19, 2019 5.427 5.493 5.286 5.485 1,645,407 +0.07(+1.22%)
Jul 18, 2019 5.568 5.612 5.377 5.419 1,146,827 -0.20(-3.54%)
Jul 17, 2019 5.833 5.833 5.593 5.618 1,294,851 -0.20(-3.42%)
Jul 16, 2019 5.990 6.123 5.775 5.816 1,399,267 -0.19(-3.17%)
Jul 15, 2019 6.214 6.231 5.999 6.007 1,331,440 -0.18(-2.95%)
Jul 12, 2019 6.256 6.264 6.098 6.189 878,162 -0.07(-1.06%)
Jul 11, 2019 6.446 6.446 6.218 6.256 677,422 -0.15(-2.33%)
Jul 10, 2019 6.164 6.454 6.164 6.405 1,358,801 +0.29(+4.74%)
Jul 09, 2019 6.156 6.156 6.027 6.115 833,391 -0.10(-1.60%)
Jul 08, 2019 6.131 6.272 6.119 6.214 754,476 +0.00(+0.00%)
Jul 05, 2019 6.048 6.244 6.048 6.214 742,986 +0.20(+3.31%)
Jul 03, 2019 6.090 6.140 5.974 6.015 776,538 -0.01(-0.14%)
Jul 02, 2019 6.148 6.164 5.970 6.024 1,576,080 -0.14(-2.28%)
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.