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 (%)
Oct 31, 2018 7.813 8.162 7.813 7.898 1,285,281 +0.13(+1.64%)
Oct 30, 2018 7.660 7.796 7.567 7.771 1,114,400 +0.00(+0.00%)
Oct 29, 2018 8.221 8.289 7.618 7.771 1,212,935 -0.47(-5.68%)
Oct 26, 2018 7.941 8.357 7.822 8.238 1,639,430 +0.17(+2.11%)
Oct 25, 2018 8.179 8.281 8.001 8.069 1,053,219 -0.03(-0.42%)
Oct 24, 2018 8.604 8.689 8.094 8.103 1,146,084 -0.38(-4.50%)
Oct 23, 2018 8.723 8.723 8.357 8.485 1,464,558 -0.48(-5.40%)
Oct 22, 2018 9.088 9.173 8.969 8.969 805,603 -0.17(-1.86%)
Oct 19, 2018 9.088 9.262 9.088 9.139 992,677 +0.13(+1.41%)
Oct 18, 2018 9.266 9.283 8.833 9.011 1,233,783 -0.45(-4.76%)
Oct 17, 2018 9.963 9.997 9.427 9.461 978,411 -0.59(-5.83%)
Oct 16, 2018 9.861 10.06 9.818 10.05 465,676 +0.24(+2.42%)
Oct 15, 2018 9.979 10.10 9.793 9.810 533,451 -0.15(-1.53%)
Oct 12, 2018 10.07 10.17 9.818 9.963 680,544 +0.14(+1.47%)
Oct 11, 2018 9.844 10.02 9.682 9.818 1,103,296 -0.14(-1.37%)
Oct 10, 2018 10.43 10.43 9.912 9.954 936,925 -0.46(-4.41%)
Oct 09, 2018 10.23 10.47 10.15 10.41 661,924 +0.20(+2.00%)
Oct 08, 2018 10.18 10.29 10.06 10.21 471,232 -0.16(-1.56%)
Oct 05, 2018 10.53 10.54 10.31 10.37 637,098 -0.17(-1.61%)
Oct 04, 2018 10.85 10.93 10.47 10.54 823,256 -0.39(-3.57%)
Oct 03, 2018 10.60 10.95 10.52 10.93 951,261 +0.36(+3.37%)
Oct 02, 2018 10.70 10.77 10.53 10.57 535,467 -0.12(-1.11%)
Oct 01, 2018 10.62 10.74 10.56 10.69 785,440 +0.21(+2.03%)
Sep 28, 2018 10.27 10.71 10.27 10.48 698,559 +0.16(+1.56%)
Sep 27, 2018 10.41 10.46 10.26 10.32 578,604 +0.03(+0.33%)
Sep 26, 2018 10.34 10.44 10.27 10.29 507,100 -0.15(-1.46%)
Sep 25, 2018 10.61 10.73 10.42 10.44 549,497 -0.04(-0.40%)
Sep 24, 2018 10.28 10.57 10.28 10.48 742,114 +0.38(+3.78%)
Sep 21, 2018 10.13 10.32 10.07 10.10 713,748 +0.00(+0.00%)
Sep 20, 2018 10.29 10.34 10.03 10.10 424,048 -0.13(-1.24%)
Sep 19, 2018 10.09 10.29 10.08 10.23 622,987 +0.11(+1.09%)
Sep 18, 2018 9.827 10.17 9.827 10.12 749,802 +0.38(+3.92%)
Sep 17, 2018 9.929 9.950 9.725 9.734 401,915 -0.19(-1.88%)
Sep 14, 2018 9.954 10.06 9.878 9.920 613,114 -0.03(-0.26%)
Sep 13, 2018 9.920 10.03 9.819 9.946 755,872 -0.09(-0.93%)
Sep 12, 2018 9.929 10.17 9.929 10.04 918,612 +0.22(+2.25%)
Sep 11, 2018 9.632 9.903 9.623 9.819 762,072 +0.09(+0.96%)
Sep 10, 2018 9.861 9.971 9.649 9.725 970,212 -0.09(-0.95%)
Sep 07, 2018 9.437 9.827 9.360 9.819 1,211,851 +0.26(+2.75%)
Sep 06, 2018 9.963 9.971 9.420 9.555 1,438,730 -0.41(-4.09%)
Sep 05, 2018 10.06 10.11 9.734 9.963 943,496 -0.16(-1.59%)
Sep 04, 2018 10.51 10.52 10.07 10.12 907,569 -0.37(-3.56%)
Aug 31, 2018 10.50 10.50 10.50 0 -0.17(-1.59%)
Aug 30, 2018 10.91 10.91 10.60 10.67 649,615 -0.27(-2.48%)
Aug 29, 2018 10.73 10.96 10.73 10.94 543,886 +0.20(+1.82%)
Aug 28, 2018 10.85 10.90 10.64 10.74 670,486 -0.08(-0.78%)
Aug 27, 2018 10.72 10.88 10.72 10.83 589,648 +0.12(+1.11%)
Aug 24, 2018 10.73 10.85 10.65 10.71 640,251 +0.10(+0.96%)
Aug 23, 2018 10.71 10.77 10.58 10.61 516,571 -0.21(-1.96%)
Aug 22, 2018 10.83 10.93 10.76 10.82 698,721 +0.18(+1.67%)
Aug 21, 2018 10.65 10.85 10.62 10.64 738,758 +0.12(+1.13%)
Aug 20, 2018 10.40 10.59 10.40 10.52 458,169 +0.11(+1.06%)
Aug 17, 2018 10.49 10.51 10.34 10.41 501,799 +0.06(+0.57%)
Aug 16, 2018 10.43 10.52 10.35 10.35 690,006 -0.03(-0.24%)
Aug 15, 2018 10.68 10.76 10.27 10.38 914,162 -0.53(-4.82%)
Aug 14, 2018 10.83 10.97 10.72 10.90 627,008 +0.23(+2.14%)
Aug 13, 2018 11.04 11.13 10.64 10.68 871,221 -0.36(-3.30%)
Aug 10, 2018 10.68 11.21 10.66 11.04 1,168,820 +0.22(+2.04%)
Aug 09, 2018 11.16 11.22 10.80 10.82 1,473,126 -0.34(-3.04%)
Aug 08, 2018 11.18 11.22 10.96 11.16 584,574 -0.14(-1.20%)
Aug 07, 2018 11.68 11.76 11.27 11.29 1,006,079 -0.21(-1.84%)
Aug 06, 2018 11.62 11.68 11.49 11.51 457,184 -0.03(-0.22%)
Aug 03, 2018 11.40 11.54 11.37 11.53 719,383 +0.08(+0.67%)
Aug 02, 2018 11.02 11.49 10.98 11.46 982,810 +0.31(+2.82%)
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.