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

Enerplus Corp (NY: ERF )

20.20 +0.35 (+1.76%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Mar 29, 2019 7.332 7.374 7.111 7.137 778,357 -0.07(-0.94%)
Mar 28, 2019 7.128 7.238 7.128 7.204 596,583 -0.03(-0.47%)
Mar 27, 2019 7.391 7.459 7.221 7.238 540,547 -0.18(-2.40%)
Mar 26, 2019 7.484 7.544 7.378 7.416 1,007,909 +0.05(+0.69%)
Mar 25, 2019 7.340 7.484 7.289 7.366 1,352,655 -0.02(-0.23%)
Mar 22, 2019 7.518 7.518 7.230 7.382 985,738 -0.22(-2.90%)
Mar 21, 2019 7.425 7.637 7.382 7.603 1,289,047 +0.19(+2.51%)
Mar 20, 2019 7.027 7.459 6.976 7.416 989,937 +0.39(+5.55%)
Mar 19, 2019 7.298 7.347 7.001 7.027 761,830 -0.19(-2.59%)
Mar 18, 2019 7.001 7.230 6.959 7.213 1,002,854 +0.28(+4.03%)
Mar 15, 2019 7.010 7.060 6.925 6.933 986,328 -0.17(-2.39%)
Mar 14, 2019 7.162 7.188 7.043 7.103 508,270 -0.06(-0.83%)
Mar 13, 2019 7.171 7.238 7.128 7.162 760,754 +0.08(+1.08%)
Mar 12, 2019 7.010 7.120 7.010 7.086 705,114 +0.11(+1.58%)
Mar 11, 2019 6.976 7.086 6.950 6.976 946,306 +0.00(+0.00%)
Mar 08, 2019 6.882 6.993 6.730 6.976 1,032,931 -0.07(-0.96%)
Mar 07, 2019 7.221 7.230 7.035 7.043 932,127 -0.14(-1.89%)
Mar 06, 2019 7.272 7.272 7.094 7.179 714,084 -0.18(-2.42%)
Mar 05, 2019 7.450 7.535 7.349 7.357 692,769 -0.14(-1.81%)
Mar 04, 2019 7.433 7.501 7.221 7.493 880,258 +0.09(+1.26%)
Mar 01, 2019 7.544 7.713 7.374 7.399 962,378 -0.08(-1.02%)
Feb 28, 2019 7.679 7.679 7.374 7.476 651,570 -0.19(-2.43%)
Feb 27, 2019 7.755 7.827 7.628 7.662 645,460 +0.00(+0.00%)
Feb 26, 2019 7.586 7.819 7.586 7.662 902,789 +0.10(+1.34%)
Feb 25, 2019 7.366 7.586 7.315 7.561 823,019 +0.10(+1.36%)
Feb 22, 2019 7.679 7.772 7.417 7.459 1,082,736 +0.25(+3.40%)
Feb 21, 2019 7.290 7.366 7.137 7.213 757,467 -0.13(-1.73%)
Feb 20, 2019 7.154 7.387 7.137 7.340 699,923 +0.17(+2.36%)
Feb 19, 2019 7.171 7.256 7.103 7.171 545,656 -0.04(-0.59%)
Feb 15, 2019 7.180 7.252 7.146 7.213 572,608 +0.15(+2.16%)
Feb 14, 2019 6.943 7.163 6.917 7.061 643,224 +0.08(+1.21%)
Feb 13, 2019 6.883 7.061 6.866 6.976 608,110 +0.14(+1.98%)
Feb 12, 2019 6.832 6.926 6.739 6.841 985,480 +0.20(+3.06%)
Feb 11, 2019 6.612 6.761 6.591 6.638 808,161 -0.08(-1.26%)
Feb 08, 2019 6.790 6.816 6.672 6.722 630,956 -0.07(-1.00%)
Feb 07, 2019 7.103 7.120 6.714 6.790 693,318 -0.36(-5.09%)
Feb 06, 2019 7.137 7.209 7.103 7.154 440,298 -0.04(-0.59%)
Feb 05, 2019 7.239 7.307 7.146 7.197 423,773 -0.08(-1.16%)
Feb 04, 2019 7.154 7.290 7.146 7.281 613,996 -0.01(-0.12%)
Feb 01, 2019 7.349 7.425 7.264 7.290 579,695 -0.04(-0.58%)
Jan 31, 2019 7.544 7.628 7.302 7.332 842,857 -0.19(-2.48%)
Jan 30, 2019 7.425 7.569 7.324 7.518 487,278 +0.23(+3.14%)
Jan 29, 2019 7.383 7.543 7.290 7.290 661,464 +0.03(+0.47%)
Jan 28, 2019 7.188 7.357 7.082 7.256 874,934 -0.10(-1.38%)
Jan 25, 2019 7.391 7.510 7.277 7.357 1,047,809 +0.03(+0.35%)
Jan 24, 2019 7.163 7.362 7.095 7.332 650,626 +0.16(+2.24%)
Jan 23, 2019 7.374 7.425 7.154 7.171 665,585 -0.16(-2.19%)
Jan 22, 2019 7.636 7.653 7.332 7.332 951,923 -0.59(-7.47%)
Jan 18, 2019 7.907 8.008 7.814 7.924 632,753 +0.11(+1.41%)
Jan 17, 2019 7.619 7.890 7.619 7.814 599,337 +0.08(+0.98%)
Jan 16, 2019 7.721 7.907 7.691 7.738 346,044 -0.03(-0.44%)
Jan 15, 2019 7.704 7.831 7.696 7.772 578,899 +0.14(+1.88%)
Jan 14, 2019 7.543 7.763 7.543 7.628 679,895 -0.02(-0.22%)
Jan 11, 2019 7.543 7.755 7.442 7.645 924,948 +0.03(+0.33%)
Jan 10, 2019 7.391 7.687 7.374 7.619 819,424 +0.09(+1.24%)
Jan 09, 2019 7.484 7.603 7.264 7.526 807,334 +0.16(+2.18%)
Jan 08, 2019 7.433 7.464 7.247 7.366 786,337 +0.03(+0.46%)
Jan 07, 2019 7.315 7.518 7.112 7.332 1,061,761 +0.11(+1.52%)
Jan 04, 2019 7.044 7.239 7.019 7.222 921,755 +0.36(+5.30%)
Jan 03, 2019 6.782 7.011 6.622 6.858 919,910 +0.14(+2.01%)
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.