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

Enerplus Corp (NY: ERF )

19.56 +0.08 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 30, 2019 5.794 5.863 5.588 5.622 1,285,663 -0.15(-2.68%)
Aug 29, 2019 5.613 5.824 5.579 5.777 1,339,664 +0.22(+3.87%)
Aug 28, 2019 5.278 5.648 5.261 5.562 1,561,073 +0.36(+6.94%)
Aug 27, 2019 5.235 5.278 5.141 5.201 1,485,512 -0.03(-0.49%)
Aug 26, 2019 5.433 5.476 5.209 5.227 1,203,605 -0.09(-1.62%)
Aug 23, 2019 5.381 5.467 5.295 5.312 1,147,011 -0.18(-3.29%)
Aug 22, 2019 5.579 5.725 5.484 5.493 1,193,043 -0.09(-1.69%)
Aug 21, 2019 5.665 5.742 5.519 5.588 1,293,718 +0.01(+0.15%)
Aug 20, 2019 5.656 5.678 5.502 5.579 1,103,977 -0.09(-1.52%)
Aug 19, 2019 5.674 5.759 5.596 5.665 1,599,258 +0.08(+1.38%)
Aug 16, 2019 5.330 5.613 5.304 5.588 1,249,846 +0.28(+5.35%)
Aug 15, 2019 5.261 5.416 5.218 5.304 1,182,959 -0.02(-0.32%)
Aug 14, 2019 5.484 5.579 5.312 5.321 1,799,030 -0.32(-5.64%)
Aug 13, 2019 5.467 5.691 5.424 5.639 1,900,952 +0.15(+2.82%)
Aug 12, 2019 5.467 5.527 5.381 5.484 1,852,820 -0.04(-0.78%)
Aug 09, 2019 5.390 5.622 5.295 5.527 4,036,991 +0.45(+8.80%)
Aug 08, 2019 4.951 5.123 4.900 5.080 3,149,301 +0.19(+3.87%)
Aug 07, 2019 4.857 4.986 4.728 4.891 1,785,547 -0.09(-1.90%)
Aug 06, 2019 5.158 5.244 4.956 4.986 2,202,279 -0.11(-2.19%)
Aug 05, 2019 5.218 5.227 5.055 5.098 909,350 -0.20(-3.73%)
Aug 02, 2019 5.321 5.355 5.209 5.295 1,268,343 +0.03(+0.65%)
Aug 01, 2019 5.519 5.579 5.252 5.261 2,154,841 -0.43(-7.55%)
Jul 31, 2019 5.639 5.845 5.635 5.691 1,243,622 +0.06(+1.07%)
Jul 30, 2019 5.373 5.742 5.295 5.631 1,423,377 +0.23(+4.30%)
Jul 29, 2019 5.321 5.467 5.270 5.398 1,030,582 +0.08(+1.45%)
Jul 26, 2019 5.338 5.433 5.308 5.321 885,280 -0.03(-0.48%)
Jul 25, 2019 5.716 5.716 5.347 5.347 1,041,533 -0.32(-5.61%)
Jul 24, 2019 5.613 5.806 5.604 5.665 708,561 +0.03(+0.46%)
Jul 23, 2019 5.570 5.669 5.544 5.639 990,774 +0.03(+0.61%)
Jul 22, 2019 5.707 5.750 5.553 5.604 719,466 -0.08(-1.36%)
Jul 19, 2019 5.622 5.690 5.476 5.682 1,588,448 +0.07(+1.22%)
Jul 18, 2019 5.768 5.814 5.570 5.613 1,107,127 -0.21(-3.54%)
Jul 17, 2019 6.042 6.042 5.793 5.819 1,250,027 -0.21(-3.42%)
Jul 16, 2019 6.205 6.342 5.982 6.025 1,350,829 -0.20(-3.17%)
Jul 15, 2019 6.437 6.454 6.214 6.222 1,285,350 -0.19(-2.95%)
Jul 12, 2019 6.480 6.488 6.317 6.411 847,763 -0.07(-1.06%)
Jul 11, 2019 6.677 6.677 6.441 6.480 653,971 -0.15(-2.33%)
Jul 10, 2019 6.385 6.686 6.385 6.634 1,311,764 +0.30(+4.74%)
Jul 09, 2019 6.377 6.377 6.243 6.334 804,541 -0.10(-1.60%)
Jul 08, 2019 6.351 6.497 6.338 6.437 728,358 +0.00(+0.00%)
Jul 05, 2019 6.265 6.468 6.265 6.437 717,266 +0.21(+3.31%)
Jul 03, 2019 6.308 6.360 6.188 6.231 749,657 -0.01(-0.14%)
Jul 02, 2019 6.368 6.385 6.184 6.240 1,521,521 -0.15(-2.28%)
Jul 01, 2019 6.600 6.652 6.360 6.385 816,577 -0.08(-1.20%)
Jun 28, 2019 6.600 6.609 6.428 6.463 718,664 -0.09(-1.44%)
Jun 27, 2019 6.806 6.806 6.531 6.557 630,485 -0.21(-3.05%)
Jun 26, 2019 6.489 6.832 6.480 6.763 835,321 +0.34(+5.34%)
Jun 25, 2019 6.480 6.506 6.394 6.420 1,069,038 -0.04(-0.66%)
Jun 24, 2019 6.429 6.472 6.356 6.463 589,561 +0.08(+1.21%)
Jun 21, 2019 6.437 6.463 6.326 6.386 764,258 -0.04(-0.67%)
Jun 20, 2019 6.412 6.514 6.352 6.429 1,044,613 +0.20(+3.16%)
Jun 19, 2019 6.137 6.274 6.056 6.232 1,193,630 +0.08(+1.25%)
Jun 18, 2019 6.060 6.249 6.026 6.154 1,185,285 +0.15(+2.43%)
Jun 17, 2019 5.606 6.017 5.597 6.009 1,289,791 +0.39(+7.02%)
Jun 14, 2019 5.820 5.897 5.600 5.614 1,573,781 -0.22(-3.82%)
Jun 13, 2019 5.820 5.880 5.777 5.837 1,237,665 +0.13(+2.25%)
Jun 12, 2019 5.794 5.812 5.709 5.709 1,022,917 -0.16(-2.77%)
Jun 11, 2019 5.932 6.017 5.837 5.872 905,697 +0.00(+0.00%)
Jun 10, 2019 6.112 6.150 5.850 5.872 951,288 -0.24(-3.93%)
Jun 07, 2019 6.094 6.236 6.052 6.112 783,157 +0.04(+0.71%)
Jun 06, 2019 6.009 6.086 5.940 6.069 756,623 +0.03(+0.57%)
Jun 05, 2019 6.300 6.326 6.009 6.034 874,445 -0.26(-4.09%)
Jun 04, 2019 6.240 6.334 6.189 6.292 594,554 +0.10(+1.66%)
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.