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

Enerplus Corp (NY: ERF )

20.09 +0.13 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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 (%)
Apr 30, 2019 7.627 7.668 7.437 7.561 960,962 -0.02(-0.22%)
Apr 29, 2019 7.511 7.602 7.495 7.577 712,341 +0.02(+0.22%)
Apr 26, 2019 7.701 7.701 7.478 7.561 998,763 -0.16(-2.03%)
Apr 25, 2019 7.817 7.858 7.656 7.718 2,771,769 -0.10(-1.27%)
Apr 24, 2019 8.023 8.031 7.800 7.817 1,063,294 -0.20(-2.47%)
Apr 23, 2019 7.924 8.035 7.792 8.015 1,106,416 +0.07(+0.94%)
Apr 22, 2019 7.553 7.941 7.520 7.941 874,083 +0.54(+7.37%)
Apr 18, 2019 7.371 7.454 7.297 7.396 638,462 +0.06(+0.79%)
Apr 17, 2019 7.454 7.478 7.264 7.338 794,487 -0.05(-0.67%)
Apr 16, 2019 7.503 7.511 7.371 7.388 803,877 -0.12(-1.54%)
Apr 15, 2019 7.553 7.614 7.478 7.503 530,261 -0.07(-0.87%)
Apr 12, 2019 7.610 7.718 7.503 7.569 983,498 +0.15(+2.00%)
Apr 11, 2019 7.421 7.602 7.363 7.421 705,721 -0.09(-1.21%)
Apr 10, 2019 7.478 7.610 7.404 7.511 1,067,769 +0.09(+1.22%)
Apr 09, 2019 7.470 7.619 7.379 7.421 1,177,404 -0.06(-0.77%)
Apr 08, 2019 7.272 7.487 7.239 7.478 1,258,634 +0.31(+4.38%)
Apr 05, 2019 6.975 7.189 6.975 7.165 781,056 +0.21(+3.09%)
Apr 04, 2019 6.785 7.000 6.744 6.950 771,078 +0.16(+2.31%)
Apr 03, 2019 6.967 7.016 6.752 6.793 1,001,850 -0.14(-2.02%)
Apr 02, 2019 7.173 7.181 6.843 6.934 979,144 -0.21(-3.00%)
Apr 01, 2019 7.024 7.165 6.983 7.148 1,179,392 +0.21(+2.97%)
Mar 29, 2019 7.132 7.173 6.917 6.942 800,198 -0.07(-0.94%)
Mar 28, 2019 6.934 7.041 6.934 7.008 613,323 -0.03(-0.47%)
Mar 27, 2019 7.189 7.255 7.024 7.041 555,714 -0.17(-2.40%)
Mar 26, 2019 7.280 7.338 7.177 7.214 1,036,191 +0.05(+0.69%)
Mar 25, 2019 7.140 7.280 7.090 7.165 1,390,610 -0.02(-0.23%)
Mar 22, 2019 7.313 7.313 7.033 7.181 1,013,398 -0.21(-2.90%)
Mar 21, 2019 7.222 7.428 7.181 7.395 1,325,217 +0.18(+2.51%)
Mar 20, 2019 6.835 7.255 6.785 7.214 1,017,714 +0.38(+5.55%)
Mar 19, 2019 7.099 7.146 6.810 6.835 783,206 -0.18(-2.59%)
Mar 18, 2019 6.810 7.033 6.769 7.016 1,030,994 +0.27(+4.03%)
Mar 15, 2019 6.818 6.868 6.736 6.744 1,014,004 -0.16(-2.39%)
Mar 14, 2019 6.967 6.991 6.851 6.909 522,532 -0.06(-0.83%)
Mar 13, 2019 6.975 7.041 6.934 6.967 782,100 +0.07(+1.08%)
Mar 12, 2019 6.818 6.925 6.818 6.892 724,899 +0.11(+1.58%)
Mar 11, 2019 6.785 6.892 6.761 6.785 972,859 +0.00(+0.00%)
Mar 08, 2019 6.695 6.802 6.546 6.785 1,061,915 -0.07(-0.96%)
Mar 07, 2019 7.024 7.033 6.843 6.851 958,282 -0.13(-1.89%)
Mar 06, 2019 7.074 7.074 6.901 6.983 734,121 -0.17(-2.42%)
Mar 05, 2019 7.247 7.329 7.148 7.156 712,208 -0.13(-1.81%)
Mar 04, 2019 7.230 7.296 7.024 7.288 904,957 +0.09(+1.26%)
Mar 01, 2019 7.338 7.503 7.173 7.197 989,382 -0.07(-1.02%)
Feb 28, 2019 7.470 7.470 7.173 7.272 669,853 -0.18(-2.43%)
Feb 27, 2019 7.544 7.614 7.420 7.453 663,571 +0.00(+0.00%)
Feb 26, 2019 7.379 7.605 7.379 7.453 928,121 +0.10(+1.34%)
Feb 25, 2019 7.165 7.379 7.115 7.354 846,112 +0.10(+1.36%)
Feb 22, 2019 7.470 7.560 7.214 7.255 1,113,117 +0.24(+3.40%)
Feb 21, 2019 7.091 7.165 6.942 7.017 778,722 -0.12(-1.73%)
Feb 20, 2019 6.959 7.185 6.942 7.140 719,563 +0.16(+2.36%)
Feb 19, 2019 6.975 7.058 6.910 6.975 560,967 -0.04(-0.59%)
Feb 15, 2019 6.984 7.054 6.951 7.017 588,676 +0.15(+2.16%)
Feb 14, 2019 6.753 6.967 6.728 6.868 661,273 +0.08(+1.21%)
Feb 13, 2019 6.695 6.868 6.679 6.786 625,173 +0.13(+1.98%)
Feb 12, 2019 6.646 6.737 6.555 6.654 1,013,132 +0.20(+3.06%)
Feb 11, 2019 6.432 6.576 6.411 6.457 830,838 -0.08(-1.26%)
Feb 08, 2019 6.605 6.630 6.490 6.539 648,660 -0.07(-1.00%)
Feb 07, 2019 6.910 6.926 6.531 6.605 712,772 -0.35(-5.09%)
Feb 06, 2019 6.942 7.012 6.910 6.959 452,652 -0.04(-0.59%)
Feb 05, 2019 7.041 7.107 6.951 7.000 435,664 -0.08(-1.16%)
Feb 04, 2019 6.959 7.091 6.951 7.082 631,225 -0.01(-0.12%)
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.