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 (%)
Sep 30, 2020 1.644 1.698 1.590 1.671 6,223,287 +0.04(+2.76%)
Sep 29, 2020 1.689 1.716 1.554 1.626 5,267,433 -0.08(-4.74%)
Sep 28, 2020 1.635 1.716 1.626 1.707 1,829,205 +0.12(+7.30%)
Sep 25, 2020 1.617 1.626 1.555 1.591 1,293,759 -0.04(-2.73%)
Sep 24, 2020 1.573 1.680 1.537 1.635 1,990,423 +0.05(+3.39%)
Sep 23, 2020 1.689 1.689 1.573 1.582 1,929,507 -0.06(-3.80%)
Sep 22, 2020 1.662 1.725 1.635 1.644 1,357,660 -0.02(-1.08%)
Sep 21, 2020 1.751 1.760 1.635 1.662 1,429,782 -0.14(-7.92%)
Sep 18, 2020 1.832 1.868 1.783 1.805 1,073,525 -0.04(-1.94%)
Sep 17, 2020 1.805 1.868 1.734 1.841 1,228,438 +0.02(+0.98%)
Sep 16, 2020 1.751 1.881 1.707 1.823 1,474,171 +0.11(+6.25%)
Sep 15, 2020 1.698 1.768 1.680 1.716 1,767,286 +0.02(+1.05%)
Sep 14, 2020 1.716 1.778 1.617 1.698 1,716,453 -0.01(-0.52%)
Sep 11, 2020 1.743 1.805 1.689 1.707 1,544,095 -0.04(-2.05%)
Sep 10, 2020 1.912 1.921 1.743 1.743 3,383,545 -0.18(-9.30%)
Sep 09, 2020 1.957 2.001 1.917 1.921 1,238,236 -0.04(-1.83%)
Sep 08, 2020 2.100 2.109 1.930 1.957 1,777,301 -0.21(-9.50%)
Sep 04, 2020 2.216 2.234 2.109 2.163 1,013,655 -0.04(-1.63%)
Sep 03, 2020 2.225 2.267 2.180 2.198 1,681,162 -0.06(-2.77%)
Sep 02, 2020 2.431 2.431 2.216 2.261 1,766,606 -0.17(-6.99%)
Sep 01, 2020 2.368 2.448 2.314 2.431 837,840 +0.06(+2.64%)
Aug 31, 2020 2.493 2.502 2.355 2.368 678,877 -0.13(-5.02%)
Aug 28, 2020 2.448 2.515 2.426 2.493 506,044 +0.06(+2.57%)
Aug 27, 2020 2.493 2.529 2.413 2.431 1,010,775 -0.04(-1.80%)
Aug 26, 2020 2.591 2.600 2.448 2.475 745,675 -0.12(-4.47%)
Aug 25, 2020 2.564 2.635 2.546 2.591 707,959 +0.04(+1.39%)
Aug 24, 2020 2.484 2.582 2.422 2.555 1,035,014 +0.12(+4.74%)
Aug 21, 2020 2.537 2.537 2.439 2.439 730,969 -0.12(-4.86%)
Aug 20, 2020 2.626 2.635 2.537 2.564 834,544 -0.11(-4.00%)
Aug 19, 2020 2.724 2.760 2.671 2.671 706,931 -0.07(-2.60%)
Aug 18, 2020 2.751 2.822 2.724 2.742 479,527 -0.04(-1.28%)
Aug 17, 2020 2.733 2.796 2.703 2.778 713,738 -0.03(-0.95%)
Aug 14, 2020 2.698 2.813 2.680 2.805 717,940 +0.06(+2.27%)
Aug 13, 2020 2.760 2.769 2.662 2.742 621,099 +0.00(+0.00%)
Aug 12, 2020 2.671 2.800 2.671 2.742 911,220 +0.11(+4.05%)
Aug 11, 2020 2.796 2.840 2.618 2.635 1,315,794 -0.08(-2.95%)
Aug 10, 2020 2.671 2.800 2.635 2.715 940,331 +0.06(+2.35%)
Aug 07, 2020 2.493 2.698 2.457 2.653 1,495,410 +0.04(+1.71%)
Aug 06, 2020 2.582 2.618 2.511 2.609 1,255,499 +0.01(+0.34%)
Aug 05, 2020 2.457 2.604 2.457 2.600 1,660,493 +0.20(+8.15%)
Aug 04, 2020 2.217 2.413 2.217 2.404 1,159,283 +0.17(+7.57%)
Aug 03, 2020 2.217 2.270 2.155 2.235 606,554 +0.03(+1.21%)
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%)
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.