Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enerplus Corp (NY: ERF )

20.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2020 2.199 2.208 2.159 2.208 755,904 +0.02(+0.81%)
Jul 30, 2020 2.226 2.253 2.155 2.190 764,801 -0.11(-4.65%)
Jul 29, 2020 2.226 2.297 2.226 2.297 559,025 +0.05(+2.38%)
Jul 28, 2020 2.217 2.346 2.217 2.244 748,463 -0.11(-4.53%)
Jul 27, 2020 2.394 2.412 2.306 2.350 645,796 -0.06(-2.57%)
Jul 24, 2020 2.359 2.412 2.323 2.412 766,797 +0.06(+2.64%)
Jul 23, 2020 2.394 2.412 2.323 2.350 814,006 -0.06(-2.57%)
Jul 22, 2020 2.377 2.430 2.297 2.412 902,041 +0.00(+0.00%)
Jul 21, 2020 2.235 2.430 2.226 2.412 1,256,361 +0.22(+10.12%)
Jul 20, 2020 2.244 2.275 2.146 2.190 949,330 -0.05(-2.37%)
Jul 17, 2020 2.279 2.315 2.224 2.244 709,174 -0.04(-1.94%)
Jul 16, 2020 2.341 2.359 2.252 2.288 891,580 -0.05(-2.27%)
Jul 15, 2020 2.306 2.359 2.261 2.341 1,054,203 +0.09(+3.94%)
Jul 14, 2020 2.119 2.261 2.084 2.252 1,035,232 +0.11(+4.96%)
Jul 13, 2020 2.190 2.230 2.111 2.146 1,334,739 -0.02(-0.82%)
Jul 10, 2020 1.969 2.182 1.969 2.164 1,314,493 +0.19(+9.42%)
Jul 09, 2020 2.040 2.100 1.978 1.978 2,242,411 -0.05(-2.62%)
Jul 08, 2020 2.093 2.119 1.995 2.031 2,340,295 -0.05(-2.55%)
Jul 07, 2020 2.199 2.226 2.075 2.084 1,992,087 -0.17(-7.48%)
Jul 06, 2020 2.598 2.616 2.239 2.252 3,743,125 -0.33(-12.71%)
Jul 02, 2020 2.527 2.621 2.439 2.581 1,428,949 +0.17(+6.99%)
Jul 01, 2020 2.519 2.567 2.386 2.412 651,898 -0.10(-3.89%)
Jun 30, 2020 2.394 2.519 2.306 2.510 1,581,435 +0.12(+4.82%)
Jun 29, 2020 2.217 2.430 2.217 2.394 1,591,415 +0.16(+7.14%)
Jun 26, 2020 2.358 2.376 2.235 2.235 2,111,400 -0.16(-6.64%)
Jun 25, 2020 2.411 2.521 2.354 2.394 1,181,301 -0.04(-1.81%)
Jun 24, 2020 2.632 2.632 2.425 2.438 1,051,836 -0.21(-8.00%)
Jun 23, 2020 2.606 2.676 2.588 2.650 1,163,220 +0.09(+3.45%)
Jun 22, 2020 2.570 2.588 2.482 2.562 1,095,581 +0.01(+0.35%)
Jun 19, 2020 2.668 2.668 2.509 2.553 2,009,396 -0.03(-1.03%)
Jun 18, 2020 2.491 2.668 2.482 2.579 1,471,716 +0.06(+2.46%)
Jun 17, 2020 2.659 2.659 2.509 2.517 1,276,345 -0.16(-5.94%)
Jun 16, 2020 2.765 2.818 2.632 2.676 1,802,326 +0.08(+3.06%)
Jun 15, 2020 2.456 2.645 2.394 2.597 1,188,238 +0.00(+0.00%)
Jun 12, 2020 2.703 2.721 2.517 2.597 1,658,666 +0.06(+2.44%)
Jun 11, 2020 2.650 2.843 2.526 2.535 2,259,773 -0.42(-14.07%)
Jun 10, 2020 3.047 3.074 2.800 2.950 1,757,093 -0.11(-3.75%)
Jun 09, 2020 3.083 3.162 2.994 3.065 1,293,594 -0.11(-3.34%)
Jun 08, 2020 3.268 3.295 3.109 3.171 2,040,792 +0.09(+2.87%)
Jun 05, 2020 2.809 3.083 2.782 3.083 1,802,671 +0.42(+15.95%)
Jun 04, 2020 2.615 2.676 2.527 2.659 1,257,355 +0.04(+1.35%)
Jun 03, 2020 2.650 2.685 2.562 2.623 991,897 +0.03(+1.02%)
Jun 02, 2020 2.464 2.619 2.464 2.597 1,270,401 +0.16(+6.52%)
Jun 01, 2020 2.403 2.463 2.354 2.438 867,272 +0.06(+2.60%)
May 29, 2020 2.473 2.473 2.336 2.376 1,099,399 -0.09(-3.58%)
May 28, 2020 2.579 2.579 2.438 2.464 741,468 -0.09(-3.46%)
May 27, 2020 2.535 2.570 2.443 2.553 880,229 +0.04(+1.75%)
May 26, 2020 2.509 2.562 2.447 2.509 626,780 +0.09(+3.64%)
May 22, 2020 2.465 2.465 2.342 2.421 861,569 -0.06(-2.48%)
May 21, 2020 2.544 2.619 2.412 2.482 1,028,857 -0.06(-2.42%)
May 20, 2020 2.465 2.570 2.456 2.544 1,178,328 +0.16(+6.64%)
May 19, 2020 2.456 2.500 2.333 2.385 1,941,886 -0.13(-5.24%)
May 18, 2020 2.280 2.526 2.280 2.518 1,291,565 +0.39(+18.18%)
May 15, 2020 2.130 2.209 2.104 2.130 674,350 +0.01(+0.42%)
May 14, 2020 1.972 2.157 1.885 2.121 1,166,132 +0.11(+5.24%)
May 13, 2020 2.157 2.192 1.998 2.016 5,889,962 -0.16(-7.29%)
May 12, 2020 2.192 2.245 2.113 2.174 1,208,046 +0.00(+0.00%)
May 11, 2020 2.262 2.280 2.165 2.174 724,646 -0.10(-4.26%)
May 08, 2020 2.289 2.293 2.148 2.271 1,163,527 +0.05(+2.38%)
May 07, 2020 2.218 2.271 2.157 2.218 1,080,359 +0.10(+4.56%)
May 06, 2020 2.245 2.253 2.091 2.121 1,087,029 -0.09(-3.98%)
May 05, 2020 2.359 2.421 2.201 2.209 1,811,385 -0.03(-1.18%)
May 04, 2020 2.209 2.236 2.077 2.236 1,316,211 +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.