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

Enerplus Corp (TSX: ERF )

27.20 +0.13 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 6.680 6.810 6.570 6.610 836,858 -0.18(-2.65%)
Apr 29, 2021 6.880 6.990 6.730 6.790 814,368 +0.02(+0.30%)
Apr 28, 2021 6.480 6.800 6.480 6.770 1,032,723 +0.30(+4.64%)
Apr 27, 2021 6.440 6.550 6.370 6.470 709,932 +0.05(+0.78%)
Apr 26, 2021 6.400 6.500 6.330 6.420 535,718 +0.01(+0.16%)
Apr 23, 2021 6.280 6.500 6.240 6.410 854,862 +0.12(+1.91%)
Apr 22, 2021 6.460 6.460 6.230 6.290 648,251 -0.12(-1.87%)
Apr 21, 2021 6.250 6.440 6.170 6.410 723,587 +0.06(+0.94%)
Apr 20, 2021 6.550 6.550 6.260 6.350 1,045,132 -0.20(-3.05%)
Apr 19, 2021 6.670 6.720 6.540 6.550 656,694 -0.09(-1.36%)
Apr 16, 2021 6.830 6.830 6.590 6.640 706,227 -0.14(-2.06%)
Apr 15, 2021 7.030 7.030 6.740 6.780 983,394 -0.22(-3.14%)
Apr 14, 2021 6.820 7.050 6.780 7.000 1,236,633 +0.29(+4.32%)
Apr 13, 2021 6.960 6.960 6.640 6.710 800,016 -0.10(-1.47%)
Apr 12, 2021 6.980 7.020 6.760 6.810 993,793 -0.06(-0.87%)
Apr 09, 2021 6.650 6.980 6.550 6.870 2,053,783 +0.29(+4.41%)
Apr 08, 2021 6.150 6.640 6.090 6.580 3,612,644 +0.41(+6.65%)
Apr 07, 2021 6.290 6.390 6.160 6.170 738,889 -0.11(-1.75%)
Apr 06, 2021 6.370 6.500 6.260 6.280 693,781 -0.02(-0.32%)
Apr 05, 2021 6.580 6.600 6.210 6.300 850,773 -0.29(-4.40%)
Apr 01, 2021 6.590 6.590 6.590 0 +0.28(+4.44%)
Mar 31, 2021 6.350 6.370 6.210 6.310 865,796 -0.04(-0.63%)
Mar 30, 2021 6.250 6.370 6.160 6.350 755,637 -0.03(-0.47%)
Mar 29, 2021 6.480 6.490 6.220 6.380 1,309,643 -0.09(-1.39%)
Mar 26, 2021 6.410 6.480 6.300 6.470 936,129 +0.27(+4.35%)
Mar 25, 2021 6.190 6.300 5.940 6.200 1,625,070 -0.32(-4.91%)
Mar 24, 2021 6.460 6.680 6.460 6.520 1,314,275 +0.22(+3.49%)
Mar 23, 2021 6.320 6.490 6.260 6.300 1,120,259 -0.25(-3.82%)
Mar 22, 2021 6.840 6.840 6.540 6.550 930,943 -0.34(-4.93%)
Mar 19, 2021 6.650 6.900 6.500 6.890 6,999,264 +0.29(+4.39%)
Mar 18, 2021 7.040 7.120 6.530 6.600 1,951,998 -0.61(-8.46%)
Mar 17, 2021 6.640 7.220 6.630 7.210 2,329,811 +0.52(+7.77%)
Mar 16, 2021 6.800 6.850 6.610 6.690 1,077,388 -0.23(-3.32%)
Mar 15, 2021 6.990 7.050 6.810 6.920 1,804,442 -0.17(-2.40%)
Mar 12, 2021 7.160 7.200 6.980 7.090 1,159,000 -0.02(-0.28%)
Mar 11, 2021 6.970 7.180 6.910 7.110 2,437,013 +0.23(+3.34%)
Mar 10, 2021 6.550 6.950 6.460 6.880 1,691,412 +0.39(+6.01%)
Mar 09, 2021 6.600 6.720 6.420 6.490 1,181,855 -0.12(-1.82%)
Mar 08, 2021 6.810 6.850 6.520 6.610 1,879,675 -0.18(-2.65%)
Mar 05, 2021 6.620 6.920 6.490 6.790 1,825,383 +0.36(+5.60%)
Mar 04, 2021 6.240 6.530 6.000 6.430 2,148,477 +0.26(+4.21%)
Mar 03, 2021 6.170 6.250 6.080 6.170 1,797,395 +0.10(+1.65%)
Mar 02, 2021 6.080 6.270 6.050 6.070 1,562,050 +0.03(+0.50%)
Mar 01, 2021 6.300 6.380 6.000 6.040 2,247,518 -0.12(-1.95%)
Feb 26, 2021 6.180 6.320 5.950 6.160 2,971,883 -0.12(-1.91%)
Feb 25, 2021 6.600 6.700 6.200 6.280 1,684,863 -0.29(-4.41%)
Feb 24, 2021 6.530 6.820 6.480 6.570 2,378,739 +0.12(+1.86%)
Feb 23, 2021 6.150 6.510 5.900 6.450 3,303,567 +0.24(+3.86%)
Feb 22, 2021 5.700 6.330 5.700 6.210 2,453,005 +0.59(+10.50%)
Feb 19, 2021 5.400 5.670 5.350 5.620 2,080,109 -0.04(-0.71%)
Feb 18, 2021 5.840 5.890 5.650 5.660 1,475,103 -0.17(-2.92%)
Feb 17, 2021 5.810 5.870 5.630 5.830 1,582,854 +0.03(+0.52%)
Feb 16, 2021 6.190 6.220 5.710 5.800 3,693,835 -0.20(-3.33%)
Feb 12, 2021 6.000 6.000 6.000 0 +0.06(+1.01%)
Feb 11, 2021 5.840 6.020 5.780 5.940 4,025,668 +0.07(+1.19%)
Feb 10, 2021 5.340 5.870 5.300 5.870 3,697,042 +0.61(+11.60%)
Feb 09, 2021 5.050 5.320 4.920 5.260 3,664,962 +0.15(+2.94%)
Feb 08, 2021 4.960 5.140 4.840 5.110 2,827,049 +0.31(+6.46%)
Feb 05, 2021 4.850 4.980 4.760 4.800 4,973,641 +0.09(+1.91%)
Feb 04, 2021 4.760 4.850 4.670 4.710 3,072,010 +0.06(+1.29%)
Feb 03, 2021 4.370 4.730 4.340 4.650 2,969,551 +0.36(+8.39%)
Feb 02, 2021 4.350 4.520 4.280 4.290 1,783,102 +0.07(+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.