Skip to main content

Enerplus Corp (NY: ERF )

19.66 +0.28 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.644 1.698 1.590 1.671 6,223,287 +0.04(+2.76%)
Sep 29, 2020 1.689 1.716 1.554 1.626 5,267,433 -0.08(-4.74%)
Sep 28, 2020 1.635 1.716 1.626 1.707 1,829,205 +0.12(+7.30%)
Sep 25, 2020 1.617 1.626 1.555 1.591 1,293,759 -0.04(-2.73%)
Sep 24, 2020 1.573 1.680 1.537 1.635 1,990,423 +0.05(+3.39%)
Sep 23, 2020 1.689 1.689 1.573 1.582 1,929,507 -0.06(-3.80%)
Sep 22, 2020 1.662 1.725 1.635 1.644 1,357,660 -0.02(-1.08%)
Sep 21, 2020 1.751 1.760 1.635 1.662 1,429,782 -0.14(-7.92%)
Sep 18, 2020 1.832 1.868 1.783 1.805 1,073,525 -0.04(-1.94%)
Sep 17, 2020 1.805 1.868 1.734 1.841 1,228,438 +0.02(+0.98%)
Sep 16, 2020 1.751 1.881 1.707 1.823 1,474,171 +0.11(+6.25%)
Sep 15, 2020 1.698 1.768 1.680 1.716 1,767,286 +0.02(+1.05%)
Sep 14, 2020 1.716 1.778 1.617 1.698 1,716,453 -0.01(-0.52%)
Sep 11, 2020 1.743 1.805 1.689 1.707 1,544,095 -0.04(-2.05%)
Sep 10, 2020 1.912 1.921 1.743 1.743 3,383,545 -0.18(-9.30%)
Sep 09, 2020 1.957 2.001 1.917 1.921 1,238,236 -0.04(-1.83%)
Sep 08, 2020 2.100 2.109 1.930 1.957 1,777,301 -0.21(-9.50%)
Sep 04, 2020 2.216 2.234 2.109 2.163 1,013,655 -0.04(-1.63%)
Sep 03, 2020 2.225 2.267 2.180 2.198 1,681,162 -0.06(-2.77%)
Sep 02, 2020 2.431 2.431 2.216 2.261 1,766,606 -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.