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

Enerplus Corp (TSX: ERF )

27.20 +0.13 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 8.710 8.710 8.710 0 -0.21(-2.35%)
Aug 29, 2019 8.670 9.000 8.610 8.920 896,277 +0.32(+3.72%)
Aug 28, 2019 8.180 8.730 8.130 8.600 1,048,840 +0.55(+6.83%)
Aug 27, 2019 8.120 8.130 7.950 8.050 754,754 -0.02(-0.25%)
Aug 26, 2019 8.380 8.460 8.040 8.070 749,525 -0.18(-2.18%)
Aug 23, 2019 8.340 8.450 8.200 8.250 766,321 -0.25(-2.94%)
Aug 22, 2019 8.630 8.850 8.480 8.500 990,179 -0.13(-1.51%)
Aug 21, 2019 8.710 8.850 8.520 8.630 1,119,917 -0.01(-0.12%)
Aug 20, 2019 8.750 8.800 8.530 8.640 539,366 -0.16(-1.82%)
Aug 19, 2019 8.700 8.880 8.600 8.800 1,147,590 +0.17(+1.97%)
Aug 16, 2019 8.240 8.670 8.200 8.630 1,093,812 +0.43(+5.24%)
Aug 15, 2019 8.160 8.380 8.090 8.200 708,412 -0.05(-0.61%)
Aug 14, 2019 8.500 8.630 8.230 8.250 1,265,158 -0.44(-5.06%)
Aug 13, 2019 8.430 8.760 8.390 8.690 1,388,117 +0.24(+2.84%)
Aug 12, 2019 8.420 8.520 8.290 8.450 1,384,665 -0.03(-0.35%)
Aug 09, 2019 8.270 8.650 8.160 8.480 3,061,527 +0.63(+8.03%)
Aug 08, 2019 7.650 7.880 7.550 7.850 1,571,453 +0.27(+3.56%)
Aug 07, 2019 7.450 7.700 7.320 7.580 1,985,054 -0.13(-1.69%)
Aug 06, 2019 8.000 8.060 7.650 7.710 1,273,100 -0.41(-5.05%)
Aug 02, 2019 8.120 8.120 8.120 0 -0.02(-0.25%)
Aug 01, 2019 8.670 8.670 8.070 8.140 1,899,276 -0.61(-6.97%)
Jul 31, 2019 8.630 8.910 8.630 8.750 1,010,633 +0.15(+1.74%)
Jul 30, 2019 8.240 8.780 8.110 8.600 1,167,796 +0.31(+3.74%)
Jul 29, 2019 8.170 8.380 8.090 8.290 1,009,699 +0.13(+1.59%)
Jul 26, 2019 8.230 8.350 8.150 8.160 897,151 -0.06(-0.73%)
Jul 25, 2019 8.730 8.730 8.200 8.220 668,695 -0.47(-5.41%)
Jul 24, 2019 8.630 8.890 8.570 8.690 1,181,706 +0.05(+0.58%)
Jul 23, 2019 8.590 8.690 8.500 8.640 1,021,015 +0.08(+0.93%)
Jul 22, 2019 8.700 8.780 8.490 8.560 719,734 -0.09(-1.04%)
Jul 19, 2019 8.560 8.660 8.350 8.650 991,966 +0.13(+1.53%)
Jul 18, 2019 8.820 8.830 8.480 8.520 741,283 -0.34(-3.84%)
Jul 17, 2019 9.190 9.190 8.810 8.860 738,943 -0.31(-3.38%)
Jul 16, 2019 9.470 9.620 9.120 9.170 690,827 -0.31(-3.27%)
Jul 15, 2019 9.760 9.800 9.450 9.480 777,926 -0.27(-2.77%)
Jul 12, 2019 9.850 9.860 9.600 9.750 690,165 -0.09(-0.91%)
Jul 11, 2019 10.11 10.16 9.810 9.840 1,018,604 -0.27(-2.67%)
Jul 10, 2019 9.830 10.19 9.760 10.11 1,417,768 +0.43(+4.44%)
Jul 09, 2019 9.800 9.800 9.550 9.680 815,547 -0.14(-1.43%)
Jul 08, 2019 9.700 9.890 9.650 9.820 762,977 +0.02(+0.20%)
Jul 05, 2019 9.660 9.890 9.590 9.800 512,979 +0.00(+0.00%)
Jul 04, 2019 9.570 10.00 9.550 9.800 503,647 +0.25(+2.62%)
Jul 03, 2019 9.660 9.670 9.390 9.550 2,375,424 -0.01(-0.10%)
Jul 02, 2019 9.810 9.810 9.440 9.560 710,082 -0.29(-2.94%)
Jun 28, 2019 9.850 9.850 9.850 0 -0.14(-1.40%)
Jun 27, 2019 10.40 10.40 9.970 9.990 943,789 -0.35(-3.38%)
Jun 26, 2019 10.00 10.46 9.960 10.34 981,205 +0.49(+4.97%)
Jun 25, 2019 9.900 10.00 9.830 9.850 1,120,818 -0.08(-0.81%)
Jun 24, 2019 9.880 9.960 9.790 9.930 719,106 +0.10(+1.02%)
Jun 21, 2019 9.910 9.950 9.760 9.830 783,127 -0.04(-0.41%)
Jun 20, 2019 9.950 10.04 9.760 9.870 1,921,848 +0.19(+1.96%)
Jun 19, 2019 9.580 9.770 9.440 9.680 2,140,978 +0.09(+0.94%)
Jun 18, 2019 9.460 9.760 9.430 9.590 1,290,974 +0.20(+2.13%)
Jun 17, 2019 8.770 9.420 8.760 9.390 1,208,103 +0.58(+6.58%)
Jun 14, 2019 9.100 9.110 8.770 8.810 1,383,336 -0.26(-2.87%)
Jun 13, 2019 9.120 9.150 8.980 9.070 773,836 +0.17(+1.91%)
Jun 12, 2019 8.990 9.010 8.880 8.900 810,051 -0.18(-1.98%)
Jun 11, 2019 9.160 9.310 9.050 9.080 596,214 +0.01(+0.11%)
Jun 10, 2019 9.470 9.510 9.060 9.070 701,540 -0.38(-4.02%)
Jun 07, 2019 9.440 9.650 9.380 9.450 957,949 +0.00(+0.00%)
Jun 06, 2019 9.460 9.500 9.280 9.450 603,350 +0.00(+0.00%)
Jun 05, 2019 9.850 9.870 9.390 9.450 892,291 -0.40(-4.06%)
Jun 04, 2019 9.790 9.900 9.700 9.850 682,306 +0.14(+1.44%)
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.