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

Enerplus Corp (NY: ERF )

20.22 +0.15 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 28, 2022 11.35 11.86 11.28 11.83 5,166,813 +0.50(+4.41%)
Feb 25, 2022 11.04 11.34 10.75 11.33 3,531,843 +0.28(+2.51%)
Feb 24, 2022 11.20 11.25 10.67 11.05 4,001,821 +0.16(+1.44%)
Feb 23, 2022 10.75 11.19 10.73 10.89 1,963,795 +0.21(+1.99%)
Feb 22, 2022 11.08 11.24 10.53 10.68 2,626,415 -0.07(-0.69%)
Feb 18, 2022 10.75 0 -0.31(-2.76%)
Feb 17, 2022 11.12 11.38 10.96 11.06 1,984,387 -0.06(-0.58%)
Feb 16, 2022 11.27 11.64 11.06 11.12 2,577,892 +0.05(+0.42%)
Feb 15, 2022 10.69 11.14 10.58 11.08 2,330,439 +0.10(+0.93%)
Feb 14, 2022 11.07 11.18 10.87 10.98 3,207,582 -0.19(-1.74%)
Feb 11, 2022 10.82 11.31 10.78 11.17 2,095,248 +0.47(+4.41%)
Feb 10, 2022 10.64 11.07 10.57 10.70 1,685,407 -0.08(-0.77%)
Feb 09, 2022 10.53 10.94 10.50 10.78 1,672,500 +0.31(+3.01%)
Feb 08, 2022 10.89 10.89 10.39 10.47 3,231,427 -0.56(-5.04%)
Feb 07, 2022 11.08 11.18 10.85 11.02 2,587,203 -0.18(-1.57%)
Feb 04, 2022 11.34 11.71 11.12 11.20 2,838,051 +0.02(+0.17%)
Feb 03, 2022 11.28 11.30 10.86 11.18 3,289,562 -0.10(-0.90%)
Feb 02, 2022 11.22 11.33 10.96 11.28 2,106,828 +0.14(+1.25%)
Feb 01, 2022 10.71 11.14 10.62 11.14 2,278,744 +0.44(+4.06%)
Jan 31, 2022 10.37 10.77 10.71 2,982,645 +0.35(+3.40%)
Jan 28, 2022 10.24 10.41 10.11 10.36 1,987,115 +0.14(+1.36%)
Jan 27, 2022 10.69 10.80 10.01 10.22 2,589,668 -0.15(-1.43%)
Jan 26, 2022 10.84 10.94 10.24 10.37 3,225,345 -0.17(-1.58%)
Jan 25, 2022 9.996 10.60 9.834 10.53 3,510,952 +0.43(+4.21%)
Jan 24, 2022 9.690 10.16 9.450 10.11 2,973,874 -0.01(-0.09%)
Jan 21, 2022 10.26 10.45 9.922 10.12 2,945,084 -0.39(-3.70%)
Jan 20, 2022 10.66 11.03 10.50 10.50 2,920,147 -0.24(-2.24%)
Jan 19, 2022 11.01 11.05 10.56 10.75 2,705,037 -0.09(-0.85%)
Jan 18, 2022 11.25 11.35 10.68 10.84 3,990,035 -0.22(-2.01%)
Jan 14, 2022 11.06 0 +0.57(+5.47%)
Jan 13, 2022 10.75 10.85 10.44 10.49 3,100,251 -0.35(-3.25%)
Jan 12, 2022 10.64 10.99 10.64 10.84 2,771,236 +0.35(+3.35%)
Jan 11, 2022 10.41 10.64 10.25 10.49 3,216,499 +0.22(+2.16%)
Jan 10, 2022 10.20 10.34 10.06 10.26 2,521,729 -0.01(-0.09%)
Jan 07, 2022 10.34 10.41 10.11 10.27 2,449,497 -0.03(-0.27%)
Jan 06, 2022 10.25 10.49 9.968 10.30 3,974,780 +0.48(+4.90%)
Jan 05, 2022 10.29 10.43 9.797 9.820 2,852,269 -0.33(-3.28%)
Jan 04, 2022 10.16 10.33 10.00 10.15 3,044,490 -0.02(-0.18%)
Jan 03, 2022 9.801 10.25 9.737 10.17 2,165,350 +0.38(+3.88%)
Dec 31, 2021 9.570 9.811 9.505 9.792 2,364,219 +0.20(+2.12%)
Dec 30, 2021 9.792 9.826 9.528 9.588 2,509,485 -0.14(-1.43%)
Dec 29, 2021 9.838 9.917 9.607 9.727 3,067,024 -0.21(-2.14%)
Dec 28, 2021 10.04 10.35 9.917 9.940 2,128,264 -0.12(-1.20%)
Dec 27, 2021 9.385 10.08 9.237 10.06 2,159,343 +0.69(+7.41%)
Dec 23, 2021 9.227 9.450 9.190 9.366 3,011,198 +0.19(+2.12%)
Dec 22, 2021 8.941 9.354 8.825 9.172 2,213,758 +0.16(+1.75%)
Dec 21, 2021 8.691 9.033 8.617 9.015 2,473,491 +0.56(+6.56%)
Dec 20, 2021 8.080 8.469 7.946 8.459 4,133,047 +0.02(+0.22%)
Dec 17, 2021 8.885 8.982 8.408 8.441 4,829,389 -0.62(-6.84%)
Dec 16, 2021 9.227 9.556 9.042 9.061 2,401,023 +0.06(+0.62%)
Dec 15, 2021 8.839 9.024 8.478 9.005 3,269,057 +0.08(+0.93%)
Dec 14, 2021 9.144 9.309 8.899 8.922 2,867,615 -0.41(-4.37%)
Dec 13, 2021 9.820 9.857 9.320 9.329 2,527,529 -0.61(-6.15%)
Dec 10, 2021 9.866 9.968 9.681 9.940 2,218,278 +0.26(+2.68%)
Dec 09, 2021 9.681 9.783 9.588 9.681 1,483,720 -0.14(-1.41%)
Dec 08, 2021 9.922 10.10 9.699 9.820 3,203,999 -0.06(-0.56%)
Dec 07, 2021 9.366 9.986 9.366 9.875 3,056,958 +0.70(+7.67%)
Dec 06, 2021 9.098 9.321 8.945 9.172 4,232,290 +0.33(+3.77%)
Dec 03, 2021 8.950 9.200 8.681 8.839 4,410,640 +0.07(+0.84%)
Dec 02, 2021 8.515 8.836 8.182 8.765 4,713,316 +0.19(+2.27%)
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.