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%)
Streaming Delayed Price Updated: 1:25 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 (%)
Aug 30, 2019 5.750 5.818 5.545 5.579 1,295,536 -0.15(-2.68%)
Aug 29, 2019 5.571 5.780 5.536 5.733 1,349,951 +0.21(+3.87%)
Aug 28, 2019 5.238 5.605 5.221 5.519 1,573,060 +0.36(+6.94%)
Aug 27, 2019 5.195 5.238 5.101 5.161 1,496,919 -0.03(-0.49%)
Aug 26, 2019 5.391 5.434 5.170 5.187 1,212,848 -0.09(-1.62%)
Aug 23, 2019 5.340 5.426 5.255 5.272 1,155,819 -0.18(-3.29%)
Aug 22, 2019 5.536 5.681 5.443 5.451 1,202,204 -0.09(-1.69%)
Aug 21, 2019 5.622 5.699 5.477 5.545 1,303,653 +0.01(+0.15%)
Aug 20, 2019 5.613 5.635 5.460 5.536 1,112,455 -0.09(-1.52%)
Aug 19, 2019 5.630 5.716 5.554 5.622 1,611,539 +0.08(+1.38%)
Aug 16, 2019 5.289 5.571 5.263 5.545 1,259,444 +0.28(+5.35%)
Aug 15, 2019 5.221 5.374 5.178 5.263 1,192,043 -0.02(-0.32%)
Aug 14, 2019 5.443 5.536 5.272 5.281 1,812,845 -0.32(-5.64%)
Aug 13, 2019 5.426 5.647 5.383 5.596 1,915,550 +0.15(+2.82%)
Aug 12, 2019 5.426 5.485 5.340 5.443 1,867,048 -0.04(-0.78%)
Aug 09, 2019 5.349 5.579 5.255 5.485 4,067,992 +0.44(+8.80%)
Aug 08, 2019 4.914 5.084 4.863 5.042 3,173,485 +0.19(+3.87%)
Aug 07, 2019 4.820 4.948 4.692 4.854 1,799,259 -0.09(-1.90%)
Aug 06, 2019 5.118 5.204 4.918 4.948 2,219,191 -0.11(-2.19%)
Aug 05, 2019 5.178 5.187 5.016 5.059 916,333 -0.20(-3.73%)
Aug 02, 2019 5.281 5.315 5.170 5.255 1,278,083 +0.03(+0.65%)
Aug 01, 2019 5.477 5.536 5.212 5.221 2,171,388 -0.43(-7.55%)
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%)
Jul 01, 2019 6.550 6.601 6.311 6.337 822,848 -0.08(-1.20%)
Jun 28, 2019 6.550 6.558 6.379 6.413 724,183 -0.09(-1.44%)
Jun 27, 2019 6.754 6.754 6.482 6.507 635,327 -0.20(-3.05%)
Jun 26, 2019 6.439 6.780 6.431 6.712 841,735 +0.34(+5.34%)
Jun 25, 2019 6.431 6.456 6.346 6.371 1,077,248 -0.04(-0.66%)
Jun 24, 2019 6.380 6.422 6.307 6.414 594,088 +0.08(+1.21%)
Jun 21, 2019 6.388 6.414 6.278 6.337 770,127 -0.04(-0.67%)
Jun 20, 2019 6.363 6.465 6.303 6.380 1,052,634 +0.20(+3.16%)
Jun 19, 2019 6.091 6.227 6.010 6.184 1,202,796 +0.08(+1.25%)
Jun 18, 2019 6.014 6.201 5.980 6.108 1,194,387 +0.14(+2.43%)
Jun 17, 2019 5.563 5.971 5.555 5.963 1,299,696 +0.39(+7.02%)
Jun 14, 2019 5.776 5.852 5.558 5.572 1,585,866 -0.22(-3.82%)
Jun 13, 2019 5.776 5.835 5.733 5.793 1,247,169 +0.13(+2.25%)
Jun 12, 2019 5.750 5.767 5.665 5.665 1,030,772 -0.16(-2.77%)
Jun 11, 2019 5.886 5.971 5.793 5.827 912,652 +0.00(+0.00%)
Jun 10, 2019 6.065 6.103 5.806 5.827 958,593 -0.24(-3.93%)
Jun 07, 2019 6.048 6.188 6.006 6.065 789,171 +0.04(+0.71%)
Jun 06, 2019 5.963 6.040 5.895 6.023 762,434 +0.03(+0.57%)
Jun 05, 2019 6.252 6.278 5.963 5.989 881,160 -0.26(-4.09%)
Jun 04, 2019 6.193 6.286 6.142 6.244 599,120 +0.10(+1.66%)
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.