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

Enerplus Corp (NY: ERF )

19.97 -0.25 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 5.596 5.801 5.592 5.647 1,253,172 +0.06(+1.07%)
Jul 30, 2019 5.332 5.699 5.255 5.588 1,434,307 +0.23(+4.30%)
Jul 29, 2019 5.281 5.425 5.230 5.357 1,038,495 +0.08(+1.45%)
Jul 26, 2019 5.298 5.391 5.268 5.281 892,079 -0.03(-0.48%)
Jul 25, 2019 5.672 5.672 5.306 5.306 1,049,531 -0.32(-5.61%)
Jul 24, 2019 5.570 5.762 5.562 5.621 714,002 +0.03(+0.46%)
Jul 23, 2019 5.528 5.626 5.502 5.596 998,382 +0.03(+0.61%)
Jul 22, 2019 5.664 5.707 5.511 5.562 724,990 -0.08(-1.36%)
Jul 19, 2019 5.579 5.647 5.434 5.638 1,600,646 +0.07(+1.22%)
Jul 18, 2019 5.724 5.769 5.528 5.570 1,115,629 -0.20(-3.54%)
Jul 17, 2019 5.996 5.996 5.749 5.775 1,259,626 -0.20(-3.42%)
Jul 16, 2019 6.158 6.294 5.936 5.979 1,361,202 -0.20(-3.17%)
Jul 15, 2019 6.388 6.405 6.166 6.175 1,295,220 -0.19(-2.95%)
Jul 12, 2019 6.430 6.439 6.269 6.362 854,273 -0.07(-1.06%)
Jul 11, 2019 6.626 6.626 6.392 6.430 658,993 -0.15(-2.33%)
Jul 10, 2019 6.337 6.635 6.337 6.584 1,321,837 +0.30(+4.74%)
Jul 09, 2019 6.328 6.328 6.196 6.286 810,719 -0.10(-1.60%)
Jul 08, 2019 6.303 6.448 6.290 6.388 733,951 +0.00(+0.00%)
Jul 05, 2019 6.218 6.419 6.218 6.388 722,774 +0.20(+3.31%)
Jul 03, 2019 6.260 6.311 6.141 6.183 755,414 -0.01(-0.14%)
Jul 02, 2019 6.320 6.337 6.137 6.192 1,533,205 -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.