Indicators

Enerplus Corp (NY: ERF )

20.11 +0.08 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.517	6.561	6.371	6.414	1,485,372	-0.18(-2.75%)
Sep 27, 2019	6.423	6.690	6.345	6.595	1,857,207	+0.11(+1.73%)
Sep 26, 2019	6.681	6.698	6.470	6.483	1,806,623	-0.27(-3.95%)
Sep 25, 2019	6.569	6.784	6.483	6.750	1,191,410	+0.07(+1.03%)
Sep 24, 2019	6.862	6.913	6.655	6.681	1,366,443	-0.26(-3.72%)
Sep 23, 2019	6.913	7.034	6.905	6.939	1,030,176	-0.06(-0.86%)
Sep 20, 2019	6.939	7.017	6.905	7.000	1,408,550	+0.09(+1.37%)
Sep 19, 2019	6.896	7.008	6.870	6.905	1,212,560	+0.07(+1.01%)
Sep 18, 2019	6.776	6.879	6.672	6.836	1,146,216	-0.04(-0.63%)
Sep 17, 2019	7.103	7.129	6.802	6.879	1,998,661	-0.25(-3.50%)
Sep 16, 2019	6.905	7.258	6.698	7.129	3,313,927	+0.82(+12.96%)
Sep 13, 2019	6.362	6.440	6.199	6.311	1,377,073	+0.02(+0.27%)
Sep 12, 2019	6.104	6.345	5.958	6.294	1,458,894	+0.06(+0.97%)
Sep 11, 2019	6.233	6.397	6.087	6.233	2,101,892	+0.03(+0.56%)
Sep 10, 2019	6.130	6.414	6.121	6.199	1,676,127	+0.07(+1.12%)
Sep 09, 2019	6.061	6.345	6.061	6.130	1,693,432	+0.14(+2.30%)
Sep 06, 2019	5.863	6.065	5.837	5.992	1,178,109	+0.06(+1.02%)
Sep 05, 2019	5.863	6.044	5.863	5.932	1,347,855	+0.09(+1.62%)
Sep 04, 2019	5.656	5.949	5.648	5.837	1,439,167	+0.28(+4.95%)

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.