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 (%)
May 31, 2018 10.30 10.57 10.22 10.34 893,560 -0.11(-1.05%)
May 30, 2018 9.940 10.58 9.940 10.45 1,317,812 +0.60(+6.10%)
May 29, 2018 9.889 10.000 9.762 9.846 1,023,940 -0.16(-1.61%)
May 25, 2018 10.01 10.01 10.01 0 -0.34(-3.27%)
May 24, 2018 10.25 10.54 10.12 10.35 1,109,280 -0.08(-0.81%)
May 23, 2018 10.55 10.69 10.40 10.43 1,104,202 -0.21(-1.99%)
May 22, 2018 11.31 11.41 10.62 10.64 2,478,748 -0.67(-5.91%)
May 21, 2018 10.96 11.36 10.90 11.31 1,723,153 +0.46(+4.21%)
May 18, 2018 10.81 10.94 10.72 10.85 1,569,508 +0.03(+0.31%)
May 17, 2018 10.52 10.86 10.50 10.82 1,901,382 +0.38(+3.65%)
May 16, 2018 10.31 10.52 10.29 10.44 1,095,673 +0.11(+1.06%)
May 15, 2018 10.36 10.36 10.16 10.33 880,319 -0.02(-0.16%)
May 14, 2018 10.25 10.79 10.20 10.35 432,679 +0.19(+1.83%)
May 11, 2018 10.31 10.32 10.10 10.16 879,241 -0.14(-1.40%)
May 10, 2018 10.57 10.57 10.24 10.30 735,160 -0.20(-1.93%)
May 09, 2018 10.57 10.79 10.47 10.51 1,399,021 +0.11(+1.06%)
May 08, 2018 10.23 10.43 9.893 10.40 1,984,653 +0.14(+1.32%)
May 07, 2018 10.12 10.48 10.08 10.26 1,962,609 +0.31(+3.15%)
May 04, 2018 9.644 10.02 9.525 9.948 1,225,748 +0.27(+2.80%)
May 03, 2018 9.745 9.940 9.644 9.677 1,188,428 -0.20(-2.05%)
May 02, 2018 9.677 9.990 9.677 9.880 823,666 +0.16(+1.65%)
May 01, 2018 9.720 9.804 9.608 9.720 818,434 -0.10(-1.03%)
Apr 30, 2018 9.754 9.838 9.694 9.821 894,185 +0.02(+0.17%)
Apr 27, 2018 10.05 10.13 9.796 9.804 953,581 -0.32(-3.17%)
Apr 26, 2018 10.10 10.24 10.10 10.13 981,690 +0.02(+0.17%)
Apr 25, 2018 10.08 10.16 9.978 10.11 730,628 -0.04(-0.42%)
Apr 24, 2018 10.04 10.54 10.03 10.15 1,553,257 +0.10(+1.01%)
Apr 23, 2018 9.788 10.05 9.720 10.05 1,082,705 +0.16(+1.62%)
Apr 20, 2018 9.872 9.990 9.788 9.889 886,456 -0.10(-1.02%)
Apr 19, 2018 10.24 10.46 9.944 9.990 1,749,937 -0.22(-2.15%)
Apr 18, 2018 10.14 10.35 10.02 10.21 1,184,285 +0.32(+3.25%)
Apr 17, 2018 9.737 9.927 9.526 9.889 1,004,822 +0.21(+2.18%)
Apr 16, 2018 10.01 10.01 9.661 9.678 1,016,058 -0.33(-3.29%)
Apr 13, 2018 9.940 10.02 9.834 10.01 1,109,128 +0.16(+1.63%)
Apr 12, 2018 9.864 9.914 9.758 9.847 706,062 -0.04(-0.43%)
Apr 11, 2018 9.652 9.990 9.585 9.889 1,222,398 +0.24(+2.45%)
Apr 10, 2018 9.500 9.771 9.441 9.652 1,509,110 +0.40(+4.29%)
Apr 09, 2018 9.483 9.483 9.242 9.255 1,240,759 -0.06(-0.64%)
Apr 06, 2018 9.619 9.788 9.204 9.314 2,174,352 -0.41(-4.26%)
Apr 05, 2018 9.458 9.745 9.424 9.728 1,693,127 +0.30(+3.23%)
Apr 04, 2018 9.230 9.428 9.086 9.424 934,015 -0.02(-0.18%)
Apr 03, 2018 9.331 9.483 9.221 9.441 695,875 +0.18(+1.92%)
Apr 02, 2018 9.450 9.534 9.120 9.264 1,058,692 -0.25(-2.66%)
Mar 29, 2018 9.517 9.517 9.517 0 +0.19(+2.09%)
Mar 28, 2018 9.475 9.534 9.238 9.323 1,060,423 -0.14(-1.52%)
Mar 27, 2018 9.703 9.728 9.441 9.466 844,999 -0.27(-2.78%)
Mar 26, 2018 9.813 9.889 9.526 9.737 981,187 +0.06(+0.61%)
Mar 23, 2018 9.948 10.04 9.665 9.678 1,042,122 -0.17(-1.72%)
Mar 22, 2018 10.01 10.09 9.745 9.846 1,435,091 -0.33(-3.24%)
Mar 21, 2018 9.433 10.35 9.433 10.18 2,996,051 +0.87(+9.35%)
Mar 20, 2018 9.188 9.340 9.120 9.306 794,556 +0.26(+2.89%)
Mar 19, 2018 9.255 9.281 8.943 9.044 766,161 -0.24(-2.55%)
Mar 16, 2018 9.154 9.298 9.057 9.281 1,363,590 +0.12(+1.29%)
Mar 15, 2018 9.238 9.298 9.129 9.162 731,830 -0.04(-0.46%)
Mar 14, 2018 9.314 9.340 9.162 9.205 692,169 -0.05(-0.55%)
Mar 13, 2018 9.255 9.433 9.255 9.255 935,003 +0.01(+0.09%)
Mar 12, 2018 9.306 9.390 9.162 9.247 801,895 -0.09(-0.99%)
Mar 09, 2018 9.289 9.399 9.238 9.340 698,900 +0.16(+1.75%)
Mar 08, 2018 9.120 9.213 9.061 9.179 704,240 +0.09(+1.02%)
Mar 07, 2018 8.968 9.086 962,126 -0.22(-2.36%)
Mar 06, 2018 9.517 9.517 9.272 9.306 737,205 -0.11(-1.17%)
Mar 05, 2018 9.146 9.526 9.129 9.416 1,001,091 +0.21(+2.29%)
Mar 02, 2018 9.070 9.230 8.867 9.205 1,030,827 +0.03(+0.28%)
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.