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 (%)
Feb 28, 2018 9.762 9.813 9.331 9.331 1,366,722 -0.38(-3.91%)
Feb 27, 2018 9.787 9.939 9.711 9.711 1,061,507 -0.08(-0.86%)
Feb 26, 2018 9.695 10.02 9.669 9.796 1,457,361 +0.12(+1.22%)
Feb 23, 2018 8.977 9.711 8.876 9.678 1,747,274 +0.84(+9.55%)
Feb 22, 2018 8.834 763,408 +0.19(+2.25%)
Feb 21, 2018 8.792 8.792 8.640 8.640 575,414 -0.19(-2.20%)
Feb 20, 2018 8.935 8.996 8.800 8.834 985,115 -0.08(-0.85%)
Feb 16, 2018 8.910 8.910 8.910 0 -0.05(-0.56%)
Feb 15, 2018 8.935 9.036 8.796 8.960 1,406,911 +0.07(+0.76%)
Feb 14, 2018 8.463 8.927 8.437 8.893 1,165,602 +0.31(+3.64%)
Feb 13, 2018 8.598 8.707 8.547 8.581 1,082,761 -0.11(-1.26%)
Feb 12, 2018 8.598 8.724 8.480 8.690 1,104,076 +0.26(+3.10%)
Feb 09, 2018 8.581 8.636 8.150 8.429 1,761,279 -0.07(-0.79%)
Feb 08, 2018 8.885 8.977 8.496 8.496 1,203,373 -0.39(-4.37%)
Feb 07, 2018 9.062 9.155 8.885 8.885 1,674,537 -0.25(-2.77%)
Feb 06, 2018 8.876 9.239 8.859 9.138 1,357,256 +0.02(+0.23%)
Feb 05, 2018 9.087 9.264 9.018 9.117 1,697,610 -0.10(-1.05%)
Feb 02, 2018 9.290 9.344 9.175 9.214 1,350,856 -0.30(-3.19%)
Feb 01, 2018 9.610 9.686 9.395 9.517 1,245,730 -0.07(-0.70%)
Jan 31, 2018 9.543 9.657 9.467 9.585 2,282,145 +0.10(+1.07%)
Jan 30, 2018 9.576 9.618 9.369 9.484 3,080,870 -0.27(-2.77%)
Jan 29, 2018 9.720 9.838 9.560 9.754 2,033,047 -0.07(-0.69%)
Jan 26, 2018 9.872 9.931 9.758 9.821 2,043,657 -0.01(-0.09%)
Jan 25, 2018 9.728 9.872 9.678 9.829 2,726,336 +0.17(+1.75%)
Jan 24, 2018 9.593 9.678 9.391 9.661 2,422,301 +0.09(+0.97%)
Jan 23, 2018 9.374 9.585 9.239 9.568 1,475,647 +0.24(+2.62%)
Jan 22, 2018 9.147 9.341 9.113 9.324 1,235,972 +0.23(+2.50%)
Jan 19, 2018 9.130 9.214 8.970 9.096 971,653 -0.05(-0.55%)
Jan 18, 2018 9.332 9.383 9.147 9.147 770,042 -0.23(-2.43%)
Jan 17, 2018 9.400 9.450 9.155 9.374 1,281,265 +0.16(+1.74%)
Jan 16, 2018 9.222 9.442 9.214 9.214 1,684,141 +0.04(+0.46%)
Jan 12, 2018 9.172 9.172 9.172 0 +0.23(+2.54%)
Jan 11, 2018 8.767 9.062 8.717 8.944 1,553,283 +0.26(+3.01%)
Jan 10, 2018 8.776 8.885 8.658 8.683 2,790,099 -0.08(-0.96%)
Jan 09, 2018 8.447 8.818 8.447 8.767 3,184,173 +0.34(+4.00%)
Jan 08, 2018 8.422 8.464 8.274 8.430 1,265,351 +0.03(+0.30%)
Jan 05, 2018 8.481 8.565 8.354 8.405 922,175 -0.12(-1.38%)
Jan 04, 2018 8.540 8.582 8.472 8.523 1,167,235 +0.00(+0.00%)
Jan 03, 2018 8.481 8.557 8.371 8.523 1,356,672 +0.08(+0.90%)
Jan 02, 2018 8.329 8.481 8.295 8.447 1,427,373 +0.19(+2.35%)
Dec 29, 2017 8.253 8.253 8.253 0 -0.13(-1.51%)
Dec 28, 2017 8.135 8.413 8.101 8.379 1,122,777 +0.30(+3.65%)
Dec 27, 2017 8.076 8.127 8.017 8.084 823,216 +0.00(+0.00%)
Dec 26, 2017 8.017 8.110 7.924 8.084 502,533 +0.12(+1.48%)
Dec 22, 2017 8.009 8.059 7.882 7.967 690,874 -0.07(-0.84%)
Dec 21, 2017 7.554 8.059 7.547 8.034 1,306,599 +0.45(+5.88%)
Dec 20, 2017 7.242 7.655 7.183 7.588 3,511,048 +0.38(+5.26%)
Dec 19, 2017 7.234 7.284 7.150 7.209 825,199 +0.00(+0.00%)
Dec 18, 2017 7.015 7.310 7.015 7.209 1,156,886 +0.26(+3.76%)
Dec 15, 2017 7.192 7.225 6.948 6.948 1,734,780 -0.19(-2.71%)
Dec 14, 2017 7.268 7.394 7.092 7.141 1,469,200 -0.18(-2.42%)
Dec 13, 2017 7.537 7.554 7.318 7.318 991,021 -0.18(-2.36%)
Dec 12, 2017 7.571 7.613 7.411 7.495 1,048,126 -0.08(-1.00%)
Dec 11, 2017 7.428 7.604 7.411 7.571 540,513 +0.13(+1.81%)
Dec 08, 2017 7.453 7.520 7.411 7.436 751,627 +0.06(+0.80%)
Dec 07, 2017 7.478 7.537 7.310 7.377 786,514 -0.10(-1.35%)
Dec 06, 2017 7.714 7.722 7.453 7.478 913,394 -0.33(-4.21%)
Dec 05, 2017 7.672 7.891 7.672 7.807 656,417 +0.08(+1.09%)
Dec 04, 2017 7.840 7.874 7.680 7.722 783,489 -0.19(-2.34%)
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.