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

Enerplus Corp (NY: ERF )

20.09 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2020 1.587 1.639 1.535 1.613 6,447,040 +0.04(+2.76%)
Sep 29, 2020 1.630 1.656 1.500 1.569 5,456,820 -0.08(-4.74%)
Sep 28, 2020 1.579 1.656 1.570 1.648 1,894,973 +0.11(+7.30%)
Sep 25, 2020 1.561 1.570 1.501 1.535 1,340,275 -0.04(-2.73%)
Sep 24, 2020 1.518 1.622 1.484 1.579 2,061,987 +0.05(+3.39%)
Sep 23, 2020 1.630 1.630 1.518 1.527 1,998,880 -0.06(-3.80%)
Sep 22, 2020 1.604 1.665 1.579 1.587 1,406,473 -0.02(-1.08%)
Sep 21, 2020 1.691 1.699 1.579 1.604 1,481,188 -0.14(-7.92%)
Sep 18, 2020 1.768 1.803 1.721 1.742 1,112,123 -0.03(-1.94%)
Sep 17, 2020 1.742 1.803 1.673 1.777 1,272,606 +0.02(+0.98%)
Sep 16, 2020 1.691 1.816 1.648 1.760 1,527,173 +0.10(+6.25%)
Sep 15, 2020 1.639 1.707 1.622 1.656 1,830,827 +0.02(+1.05%)
Sep 14, 2020 1.656 1.717 1.561 1.639 1,778,167 -0.01(-0.52%)
Sep 11, 2020 1.682 1.742 1.630 1.648 1,599,612 -0.03(-2.05%)
Sep 10, 2020 1.846 1.855 1.682 1.682 3,505,197 -0.17(-9.30%)
Sep 09, 2020 1.889 1.931 1.850 1.855 1,282,756 -0.03(-1.83%)
Sep 08, 2020 2.027 2.036 1.863 1.889 1,841,202 -0.20(-9.50%)
Sep 04, 2020 2.139 2.156 2.036 2.087 1,050,100 -0.03(-1.63%)
Sep 03, 2020 2.148 2.189 2.105 2.122 1,741,607 -0.06(-2.77%)
Sep 02, 2020 2.346 2.346 2.139 2.182 1,830,122 -0.16(-6.99%)
Sep 01, 2020 2.286 2.363 2.234 2.346 867,964 +0.06(+2.64%)
Aug 31, 2020 2.407 2.415 2.273 2.286 703,285 -0.12(-5.02%)
Aug 28, 2020 2.363 2.428 2.342 2.407 524,238 +0.06(+2.57%)
Aug 27, 2020 2.406 2.441 2.329 2.346 1,047,117 -0.04(-1.80%)
Aug 26, 2020 2.501 2.510 2.363 2.389 772,485 -0.11(-4.47%)
Aug 25, 2020 2.475 2.544 2.458 2.501 733,414 +0.03(+1.39%)
Aug 24, 2020 2.398 2.492 2.338 2.467 1,072,228 +0.11(+4.74%)
Aug 21, 2020 2.449 2.449 2.355 2.355 757,250 -0.12(-4.86%)
Aug 20, 2020 2.535 2.544 2.449 2.475 864,549 -0.10(-4.00%)
Aug 19, 2020 2.630 2.664 2.578 2.578 732,348 -0.07(-2.60%)
Aug 18, 2020 2.656 2.724 2.630 2.647 496,768 -0.03(-1.28%)
Aug 17, 2020 2.638 2.699 2.609 2.681 739,400 -0.03(-0.95%)
Aug 14, 2020 2.604 2.716 2.587 2.707 743,753 +0.06(+2.27%)
Aug 13, 2020 2.664 2.673 2.570 2.647 643,430 +0.00(+0.00%)
Aug 12, 2020 2.578 2.703 2.578 2.647 943,982 +0.10(+4.05%)
Aug 11, 2020 2.699 2.742 2.527 2.544 1,363,102 -0.08(-2.95%)
Aug 10, 2020 2.578 2.703 2.544 2.621 974,140 +0.06(+2.35%)
Aug 07, 2020 2.406 2.604 2.372 2.561 1,549,176 +0.04(+1.71%)
Aug 06, 2020 2.492 2.527 2.424 2.518 1,300,640 +0.01(+0.34%)
Aug 05, 2020 2.372 2.514 2.372 2.510 1,720,195 +0.19(+8.15%)
Aug 04, 2020 2.140 2.329 2.140 2.320 1,200,964 +0.16(+7.57%)
Aug 03, 2020 2.140 2.192 2.080 2.157 628,362 +0.03(+1.21%)
Jul 31, 2020 2.123 2.131 2.084 2.131 783,082 +0.02(+0.81%)
Jul 30, 2020 2.149 2.174 2.080 2.114 792,298 -0.10(-4.65%)
Jul 29, 2020 2.149 2.217 2.149 2.217 579,124 +0.05(+2.38%)
Jul 28, 2020 2.140 2.264 2.140 2.166 775,373 -0.10(-4.53%)
Jul 27, 2020 2.311 2.328 2.226 2.268 669,015 -0.06(-2.57%)
Jul 24, 2020 2.277 2.328 2.243 2.328 794,366 +0.06(+2.64%)
Jul 23, 2020 2.311 2.328 2.243 2.268 843,273 -0.06(-2.57%)
Jul 22, 2020 2.294 2.346 2.217 2.328 934,473 +0.00(+0.00%)
Jul 21, 2020 2.157 2.346 2.149 2.328 1,301,532 +0.21(+10.12%)
Jul 20, 2020 2.166 2.196 2.072 2.114 983,462 -0.05(-2.37%)
Jul 17, 2020 2.200 2.234 2.147 2.166 734,672 -0.04(-1.94%)
Jul 16, 2020 2.260 2.277 2.174 2.209 923,636 -0.05(-2.27%)
Jul 15, 2020 2.226 2.277 2.183 2.260 1,092,106 +0.09(+3.94%)
Jul 14, 2020 2.046 2.183 2.012 2.174 1,072,453 +0.10(+4.96%)
Jul 13, 2020 2.114 2.153 2.037 2.072 1,382,728 -0.02(-0.82%)
Jul 10, 2020 1.900 2.106 1.900 2.089 1,361,755 +0.18(+9.42%)
Jul 09, 2020 1.969 2.027 1.909 1.909 2,323,035 -0.05(-2.62%)
Jul 08, 2020 2.020 2.046 1.926 1.960 2,424,438 -0.05(-2.55%)
Jul 07, 2020 2.123 2.149 2.003 2.012 2,063,711 -0.16(-7.48%)
Jul 06, 2020 2.508 2.525 2.161 2.174 3,877,705 -0.32(-12.71%)
Jul 02, 2020 2.440 2.530 2.354 2.491 1,480,326 +0.16(+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.