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

Enerplus Corp (NY: ERF )

20.20 +0.35 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2020 2.182 2.191 2.143 2.191 761,708 +0.02(+0.81%)
Jul 30, 2020 2.209 2.235 2.138 2.174 770,674 -0.11(-4.65%)
Jul 29, 2020 2.209 2.280 2.209 2.280 563,318 +0.05(+2.38%)
Jul 28, 2020 2.200 2.328 2.200 2.227 754,210 -0.11(-4.53%)
Jul 27, 2020 2.376 2.394 2.288 2.332 650,755 -0.06(-2.57%)
Jul 24, 2020 2.341 2.394 2.306 2.394 772,685 +0.06(+2.64%)
Jul 23, 2020 2.376 2.394 2.306 2.332 820,257 -0.06(-2.57%)
Jul 22, 2020 2.359 2.411 2.279 2.394 908,968 +0.00(+0.00%)
Jul 21, 2020 2.218 2.411 2.209 2.394 1,266,009 +0.22(+10.12%)
Jul 20, 2020 2.227 2.257 2.130 2.174 956,620 -0.05(-2.37%)
Jul 17, 2020 2.262 2.297 2.207 2.227 714,620 -0.04(-1.94%)
Jul 16, 2020 2.323 2.341 2.235 2.271 898,426 -0.05(-2.27%)
Jul 15, 2020 2.288 2.341 2.244 2.323 1,062,298 +0.09(+3.94%)
Jul 14, 2020 2.103 2.244 2.068 2.235 1,043,182 +0.11(+4.96%)
Jul 13, 2020 2.174 2.213 2.095 2.130 1,344,989 -0.02(-0.82%)
Jul 10, 2020 1.954 2.165 1.954 2.147 1,324,587 +0.18(+9.42%)
Jul 09, 2020 2.024 2.084 1.963 1.963 2,259,630 -0.05(-2.62%)
Jul 08, 2020 2.077 2.103 1.980 2.015 2,358,266 -0.05(-2.55%)
Jul 07, 2020 2.183 2.209 2.059 2.068 2,007,385 -0.17(-7.48%)
Jul 06, 2020 2.579 2.596 2.222 2.235 3,771,868 -0.33(-12.71%)
Jul 02, 2020 2.508 2.601 2.420 2.561 1,439,922 +0.17(+6.99%)
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.