Indicators

Enerplus Corp (NY: ERF )

19.93 -0.18 (-0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.473	2.473	2.336	2.376	1,099,366	-0.09(-3.58%)
May 28, 2020	2.579	2.579	2.438	2.464	741,446	-0.09(-3.46%)
May 27, 2020	2.535	2.570	2.443	2.553	880,203	+0.04(+1.75%)
May 26, 2020	2.509	2.562	2.447	2.509	626,761	+0.09(+3.64%)
May 22, 2020	2.465	2.465	2.342	2.421	861,543	-0.06(-2.48%)
May 21, 2020	2.544	2.619	2.412	2.482	1,028,826	-0.06(-2.42%)
May 20, 2020	2.465	2.570	2.456	2.544	1,178,293	+0.16(+6.64%)
May 19, 2020	2.456	2.500	2.333	2.386	1,941,828	-0.13(-5.24%)
May 18, 2020	2.280	2.526	2.280	2.518	1,291,526	+0.39(+18.18%)
May 15, 2020	2.130	2.209	2.104	2.130	674,330	+0.01(+0.41%)
May 14, 2020	1.972	2.157	1.885	2.121	1,166,097	+0.11(+5.24%)
May 13, 2020	2.157	2.192	1.998	2.016	5,889,786	-0.16(-7.29%)
May 12, 2020	2.192	2.245	2.113	2.174	1,208,010	+0.00(+0.00%)
May 11, 2020	2.262	2.280	2.165	2.174	724,624	-0.10(-4.26%)
May 08, 2020	2.289	2.293	2.148	2.271	1,163,492	+0.05(+2.38%)
May 07, 2020	2.218	2.271	2.157	2.218	1,080,327	+0.10(+4.56%)
May 06, 2020	2.245	2.254	2.091	2.121	1,086,996	-0.09(-3.98%)
May 05, 2020	2.359	2.421	2.201	2.209	1,811,331	-0.03(-1.18%)
May 04, 2020	2.209	2.236	2.077	2.236	1,316,172	+0.05(+2.42%)

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.