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 (%)
Mar 29, 2018 9.517 9.517 9.517 0 +0.19(+2.09%)
Mar 28, 2018 9.475 9.534 9.238 9.323 1,060,423 -0.14(-1.52%)
Mar 27, 2018 9.703 9.728 9.441 9.466 844,999 -0.27(-2.78%)
Mar 26, 2018 9.813 9.889 9.526 9.737 981,187 +0.06(+0.61%)
Mar 23, 2018 9.948 10.04 9.665 9.678 1,042,122 -0.17(-1.72%)
Mar 22, 2018 10.01 10.09 9.745 9.846 1,435,091 -0.33(-3.24%)
Mar 21, 2018 9.433 10.35 9.433 10.18 2,996,051 +0.87(+9.35%)
Mar 20, 2018 9.188 9.340 9.120 9.306 794,556 +0.26(+2.89%)
Mar 19, 2018 9.255 9.281 8.943 9.044 766,161 -0.24(-2.55%)
Mar 16, 2018 9.154 9.298 9.057 9.281 1,363,590 +0.12(+1.29%)
Mar 15, 2018 9.238 9.298 9.129 9.162 731,830 -0.04(-0.46%)
Mar 14, 2018 9.314 9.340 9.162 9.205 692,169 -0.05(-0.55%)
Mar 13, 2018 9.255 9.433 9.255 9.255 935,003 +0.01(+0.09%)
Mar 12, 2018 9.306 9.390 9.162 9.247 801,895 -0.09(-0.99%)
Mar 09, 2018 9.289 9.399 9.238 9.340 698,900 +0.16(+1.75%)
Mar 08, 2018 9.120 9.213 9.061 9.179 704,240 +0.09(+1.02%)
Mar 07, 2018 8.968 9.086 962,126 -0.22(-2.36%)
Mar 06, 2018 9.517 9.517 9.272 9.306 737,205 -0.11(-1.17%)
Mar 05, 2018 9.146 9.526 9.129 9.416 1,001,091 +0.21(+2.29%)
Mar 02, 2018 9.070 9.230 8.867 9.205 1,030,827 +0.03(+0.28%)
Mar 01, 2018 9.298 9.374 9.078 9.179 1,360,701 -0.15(-1.63%)
Feb 28, 2018 9.762 9.813 9.331 9.331 1,366,722 -0.38(-3.91%)
Feb 27, 2018 9.787 9.939 9.711 9.711 1,061,507 -0.08(-0.86%)
Feb 26, 2018 9.695 10.02 9.669 9.796 1,457,361 +0.12(+1.22%)
Feb 23, 2018 8.977 9.711 8.876 9.678 1,747,274 +0.84(+9.55%)
Feb 22, 2018 8.834 763,408 +0.19(+2.25%)
Feb 21, 2018 8.792 8.792 8.640 8.640 575,414 -0.19(-2.20%)
Feb 20, 2018 8.935 8.996 8.800 8.834 985,115 -0.08(-0.85%)
Feb 16, 2018 8.910 8.910 8.910 0 -0.05(-0.56%)
Feb 15, 2018 8.935 9.036 8.796 8.960 1,406,911 +0.07(+0.76%)
Feb 14, 2018 8.463 8.927 8.437 8.893 1,165,602 +0.31(+3.64%)
Feb 13, 2018 8.598 8.707 8.547 8.581 1,082,761 -0.11(-1.26%)
Feb 12, 2018 8.598 8.724 8.480 8.690 1,104,076 +0.26(+3.10%)
Feb 09, 2018 8.581 8.636 8.150 8.429 1,761,279 -0.07(-0.79%)
Feb 08, 2018 8.885 8.977 8.496 8.496 1,203,373 -0.39(-4.37%)
Feb 07, 2018 9.062 9.155 8.885 8.885 1,674,537 -0.25(-2.77%)
Feb 06, 2018 8.876 9.239 8.859 9.138 1,357,256 +0.02(+0.23%)
Feb 05, 2018 9.087 9.264 9.018 9.117 1,697,610 -0.10(-1.05%)
Feb 02, 2018 9.290 9.344 9.175 9.214 1,350,856 -0.30(-3.19%)
Feb 01, 2018 9.610 9.686 9.395 9.517 1,245,730 -0.07(-0.70%)
Jan 31, 2018 9.543 9.657 9.467 9.585 2,282,145 +0.10(+1.07%)
Jan 30, 2018 9.576 9.618 9.369 9.484 3,080,870 -0.27(-2.77%)
Jan 29, 2018 9.720 9.838 9.560 9.754 2,033,047 -0.07(-0.69%)
Jan 26, 2018 9.872 9.931 9.758 9.821 2,043,657 -0.01(-0.09%)
Jan 25, 2018 9.728 9.872 9.678 9.829 2,726,336 +0.17(+1.75%)
Jan 24, 2018 9.593 9.678 9.391 9.661 2,422,301 +0.09(+0.97%)
Jan 23, 2018 9.374 9.585 9.239 9.568 1,475,647 +0.24(+2.62%)
Jan 22, 2018 9.147 9.341 9.113 9.324 1,235,972 +0.23(+2.50%)
Jan 19, 2018 9.130 9.214 8.970 9.096 971,653 -0.05(-0.55%)
Jan 18, 2018 9.332 9.383 9.147 9.147 770,042 -0.23(-2.43%)
Jan 17, 2018 9.400 9.450 9.155 9.374 1,281,265 +0.16(+1.74%)
Jan 16, 2018 9.222 9.442 9.214 9.214 1,684,141 +0.04(+0.46%)
Jan 12, 2018 9.172 9.172 9.172 0 +0.23(+2.54%)
Jan 11, 2018 8.767 9.062 8.717 8.944 1,553,283 +0.26(+3.01%)
Jan 10, 2018 8.776 8.885 8.658 8.683 2,790,099 -0.08(-0.96%)
Jan 09, 2018 8.447 8.818 8.447 8.767 3,184,173 +0.34(+4.00%)
Jan 08, 2018 8.422 8.464 8.274 8.430 1,265,351 +0.03(+0.30%)
Jan 05, 2018 8.481 8.565 8.354 8.405 922,175 -0.12(-1.38%)
Jan 04, 2018 8.540 8.582 8.472 8.523 1,167,235 +0.00(+0.00%)
Jan 03, 2018 8.481 8.557 8.371 8.523 1,356,672 +0.08(+0.90%)
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.