Enerplus Corp (NY: ERF )

1.760 USD -0.070 (-3.83%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 1.760 1.880 1.720 1.830 1,778,638 +0.06(+3.39%)
Sep 23, 2020 1.890 1.890 1.760 1.770 1,724,203 -0.07(-3.80%)
Sep 22, 2020 1.860 1.930 1.830 1.840 1,213,202 -0.02(-1.08%)
Sep 21, 2020 1.960 1.970 1.830 1.860 1,277,650 -0.16(-7.92%)
Sep 18, 2020 2.050 2.090 1.995 2.020 959,300 -0.04(-1.94%)
Sep 17, 2020 2.020 2.090 1.940 2.060 1,097,730 +0.02(+0.98%)
Sep 16, 2020 1.960 2.105 1.910 2.040 1,317,316 +0.12(+6.25%)
Sep 15, 2020 1.900 1.979 1.880 1.920 1,579,243 +0.02(+1.05%)
Sep 14, 2020 1.920 1.990 1.810 1.900 1,533,819 -0.01(-0.52%)
Sep 11, 2020 1.950 2.020 1.890 1.910 1,379,800 -0.04(-2.05%)
Sep 10, 2020 2.140 2.150 1.950 1.950 3,023,528 -0.20(-9.30%)
Sep 09, 2020 2.190 2.239 2.145 2.150 1,106,485 -0.04(-1.83%)
Sep 08, 2020 2.350 2.360 2.160 2.190 1,588,192 -0.23(-9.50%)
Sep 04, 2020 2.480 2.500 2.360 2.420 905,800 -0.04(-1.63%)
Sep 03, 2020 2.490 2.537 2.440 2.460 1,502,283 -0.07(-2.77%)
Sep 02, 2020 2.720 2.720 2.480 2.530 1,578,635 -0.19(-6.99%)
Sep 01, 2020 2.650 2.740 2.590 2.720 748,692 +0.07(+2.64%)
Aug 31, 2020 2.790 2.800 2.635 2.650 606,643 -0.14(-5.02%)
Aug 28, 2020 2.740 2.815 2.715 2.790 452,200 +0.06(+2.20%)
Aug 27, 2020 2.800 2.840 2.710 2.730 899,918 -0.05(-1.80%)
Aug 26, 2020 2.910 2.920 2.750 2.780 663,893 -0.13(-4.47%)
Aug 25, 2020 2.880 2.960 2.860 2.910 630,314 +0.04(+1.39%)
Aug 24, 2020 2.790 2.900 2.720 2.870 921,499 +0.13(+4.74%)
Aug 21, 2020 2.850 2.850 2.740 2.740 650,800 -0.14(-4.86%)
Aug 20, 2020 2.950 2.960 2.850 2.880 743,015 -0.12(-4.00%)
Aug 19, 2020 3.060 3.100 3.000 3.000 629,398 -0.08(-2.60%)
Aug 18, 2020 3.090 3.170 3.060 3.080 426,935 -0.04(-1.28%)
Aug 17, 2020 3.070 3.140 3.036 3.120 635,459 -0.03(-0.95%)
Aug 14, 2020 3.030 3.160 3.010 3.150 639,200 +0.07(+2.27%)
Aug 13, 2020 3.100 3.110 2.990 3.080 552,980 +0.00(+0.00%)
Aug 12, 2020 3.000 3.145 3.000 3.080 811,282 +0.12(+4.05%)
Aug 11, 2020 3.140 3.190 2.940 2.960 1,171,484 -0.09(-2.95%)
Aug 10, 2020 3.000 3.145 2.960 3.050 837,200 +0.07(+2.35%)
Aug 07, 2020 2.800 3.030 2.760 2.980 1,331,400 +0.05(+1.71%)
Aug 06, 2020 2.900 2.940 2.820 2.930 1,117,802 +0.01(+0.34%)
Aug 05, 2020 2.760 2.925 2.760 2.920 1,478,378 +0.22(+8.15%)
Aug 04, 2020 2.490 2.710 2.490 2.700 1,032,138 +0.19(+7.57%)
Aug 03, 2020 2.490 2.550 2.420 2.510 540,030 +0.03(+1.21%)
Jul 31, 2020 2.470 2.480 2.425 2.480 673,000 +0.02(+0.81%)
Jul 30, 2020 2.500 2.530 2.420 2.460 680,921 -0.12(-4.65%)
Jul 29, 2020 2.500 2.580 2.500 2.580 497,714 +0.05(+1.98%)
Jul 28, 2020 2.500 2.645 2.500 2.530 663,741 -0.12(-4.53%)
Jul 27, 2020 2.700 2.720 2.600 2.650 572,696 -0.07(-2.57%)
Jul 24, 2020 2.660 2.720 2.620 2.720 680,000 +0.07(+2.64%)
Jul 23, 2020 2.700 2.720 2.620 2.650 721,865 -0.07(-2.57%)
Jul 22, 2020 2.680 2.740 2.590 2.720 799,935 +0.00(+0.00%)
Jul 21, 2020 2.520 2.740 2.510 2.720 1,114,148 +0.25(+10.12%)
Jul 20, 2020 2.530 2.565 2.420 2.470 841,871 -0.06(-2.37%)
Jul 17, 2020 2.570 2.610 2.508 2.530 628,900 -0.05(-1.94%)
Jul 16, 2020 2.640 2.660 2.540 2.580 790,658 -0.06(-2.27%)
Jul 15, 2020 2.600 2.660 2.550 2.640 934,873 +0.10(+3.94%)
Jul 14, 2020 2.390 2.550 2.350 2.540 918,050 +0.12(+4.96%)
Jul 13, 2020 2.470 2.515 2.380 2.420 1,183,654 -0.02(-0.82%)
Jul 10, 2020 2.220 2.460 2.220 2.440 1,165,700 +0.21(+9.42%)
Jul 09, 2020 2.300 2.368 2.230 2.230 1,988,582 -0.06(-2.62%)
Jul 08, 2020 2.360 2.390 2.250 2.290 2,075,386 -0.06(-2.55%)
Jul 07, 2020 2.480 2.510 2.340 2.350 1,766,594 -0.19(-7.48%)
Jul 06, 2020 2.930 2.950 2.525 2.540 3,319,423 -0.37(-12.71%)
Jul 02, 2020 2.850 2.955 2.750 2.910 1,267,200 +0.19(+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.