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

Enerplus Corp (NY: ERF )

20.51 +0.07 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 10.63 10.85 10.60 10.68 1,281,908 +0.14(+1.29%)
Jun 28, 2018 10.62 10.69 10.40 10.54 1,018,489 -0.07(-0.64%)
Jun 27, 2018 10.44 10.88 10.44 10.61 1,437,650 +0.30(+2.96%)
Jun 26, 2018 10.25 10.36 10.07 10.30 859,637 +0.14(+1.42%)
Jun 25, 2018 10.51 10.51 10.10 10.16 1,166,048 -0.32(-3.07%)
Jun 22, 2018 10.21 10.55 10.16 10.48 1,879,350 +0.60(+6.08%)
Jun 21, 2018 9.973 10.03 9.774 9.880 1,343,717 -0.23(-2.26%)
Jun 20, 2018 9.880 10.17 9.812 10.11 1,523,567 +0.35(+3.56%)
Jun 19, 2018 9.893 9.668 9.761 1,162,318 -0.18(-1.79%)
Jun 18, 2018 9.778 10.06 9.745 9.939 1,272,610 +0.19(+1.91%)
Jun 15, 2018 10.28 9.702 9.753 2,561,542 -0.52(-5.11%)
Jun 14, 2018 10.56 10.57 10.24 10.28 1,306,447 -0.20(-1.94%)
Jun 13, 2018 10.57 10.61 10.40 10.48 1,093,457 -0.08(-0.72%)
Jun 12, 2018 10.73 10.82 10.54 10.56 1,242,436 -0.19(-1.73%)
Jun 11, 2018 10.68 10.79 10.57 10.74 1,504,403 +0.03(+0.32%)
Jun 08, 2018 10.83 10.87 10.57 10.71 1,278,760 -0.16(-1.48%)
Jun 07, 2018 10.68 10.96 10.68 10.87 1,538,402 +0.32(+3.05%)
Jun 06, 2018 10.45 10.55 807,797 +0.01(+0.08%)
Jun 05, 2018 10.38 10.68 10.29 10.54 1,025,667 +0.12(+1.14%)
Jun 04, 2018 10.59 10.75 10.32 10.42 1,325,997 -0.16(-1.52%)
Jun 01, 2018 10.37 10.61 10.28 10.58 1,419,415 +0.25(+2.38%)
May 31, 2018 10.30 10.57 10.22 10.34 893,587 -0.11(-1.05%)
May 30, 2018 9.939 10.58 9.939 10.45 1,317,851 +0.60(+6.10%)
May 29, 2018 9.888 10.000 9.761 9.846 1,023,971 -0.16(-1.61%)
May 25, 2018 10.01 10.01 10.01 0 -0.34(-3.27%)
May 24, 2018 10.25 10.54 10.12 10.35 1,109,313 -0.08(-0.81%)
May 23, 2018 10.55 10.69 10.40 10.43 1,104,236 -0.21(-1.99%)
May 22, 2018 11.31 11.41 10.62 10.64 2,478,822 -0.67(-5.91%)
May 21, 2018 10.96 11.36 10.90 11.31 1,723,205 +0.46(+4.21%)
May 18, 2018 10.81 10.94 10.72 10.85 1,569,555 +0.03(+0.31%)
May 17, 2018 10.52 10.86 10.50 10.82 1,901,439 +0.38(+3.65%)
May 16, 2018 10.31 10.52 10.29 10.44 1,095,706 +0.11(+1.07%)
May 15, 2018 10.36 10.36 10.15 10.33 880,346 -0.02(-0.16%)
May 14, 2018 10.25 10.79 10.20 10.35 432,692 +0.19(+1.83%)
May 11, 2018 10.31 10.32 10.10 10.16 879,268 -0.14(-1.40%)
May 10, 2018 10.57 10.57 10.24 10.30 735,182 -0.20(-1.93%)
May 09, 2018 10.57 10.79 10.47 10.51 1,399,063 +0.11(+1.06%)
May 08, 2018 10.23 10.43 9.893 10.40 1,984,713 +0.14(+1.32%)
May 07, 2018 10.12 10.48 10.08 10.26 1,962,668 +0.31(+3.15%)
May 04, 2018 9.643 10.02 9.525 9.948 1,225,785 +0.27(+2.80%)
May 03, 2018 9.745 9.939 9.643 9.677 1,188,463 -0.20(-2.05%)
May 02, 2018 9.677 9.990 9.677 9.880 823,691 +0.16(+1.65%)
May 01, 2018 9.719 9.804 9.608 9.719 818,459 -0.10(-1.03%)
Apr 30, 2018 9.753 9.838 9.694 9.821 894,211 +0.02(+0.17%)
Apr 27, 2018 10.05 10.13 9.796 9.804 953,610 -0.32(-3.17%)
Apr 26, 2018 10.10 10.24 10.10 10.13 981,720 +0.02(+0.17%)
Apr 25, 2018 10.08 10.16 9.977 10.11 730,650 -0.04(-0.42%)
Apr 24, 2018 10.04 10.54 10.03 10.15 1,553,304 +0.10(+1.01%)
Apr 23, 2018 9.787 10.05 9.720 10.05 1,082,737 +0.16(+1.62%)
Apr 20, 2018 9.872 9.990 9.787 9.889 886,482 -0.10(-1.02%)
Apr 19, 2018 10.24 10.46 9.944 9.990 1,749,989 -0.22(-2.15%)
Apr 18, 2018 10.14 10.35 10.02 10.21 1,184,320 +0.32(+3.25%)
Apr 17, 2018 9.737 9.927 9.525 9.889 1,004,852 +0.21(+2.18%)
Apr 16, 2018 10.01 10.01 9.661 9.677 1,016,088 -0.33(-3.29%)
Apr 13, 2018 9.939 10.02 9.834 10.01 1,109,161 +0.16(+1.63%)
Apr 12, 2018 9.863 9.914 9.758 9.846 706,083 -0.04(-0.43%)
Apr 11, 2018 9.652 9.990 9.584 9.889 1,222,434 +0.24(+2.45%)
Apr 10, 2018 9.500 9.770 9.441 9.652 1,509,155 +0.40(+4.29%)
Apr 09, 2018 9.483 9.483 9.242 9.255 1,240,796 -0.06(-0.64%)
Apr 06, 2018 9.618 9.787 9.204 9.314 2,174,417 -0.41(-4.26%)
Apr 05, 2018 9.458 9.745 9.424 9.728 1,693,177 +0.30(+3.23%)
Apr 04, 2018 9.229 9.428 9.086 9.424 934,043 -0.02(-0.18%)
Apr 03, 2018 9.331 9.483 9.221 9.441 695,896 +0.18(+1.92%)
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.