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 (%)
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%)
Jun 03, 2019 9.960 10.04 9.650 9.710 694,279 -0.15(-1.52%)
May 31, 2019 9.980 10.07 9.820 9.860 721,017 -0.33(-3.24%)
May 30, 2019 10.37 10.45 10.17 10.19 758,420 -0.20(-1.92%)
May 29, 2019 10.11 10.44 10.02 10.39 1,100,195 +0.07(+0.68%)
May 28, 2019 10.50 10.58 10.31 10.32 690,369 -0.19(-1.81%)
May 27, 2019 10.34 10.58 10.27 10.51 443,693 +0.13(+1.25%)
May 24, 2019 10.61 10.67 10.29 10.38 572,404 -0.12(-1.14%)
May 23, 2019 10.64 10.65 10.33 10.50 764,918 -0.37(-3.40%)
May 22, 2019 11.35 11.37 10.87 10.87 834,495 -0.62(-5.40%)
May 21, 2019 11.32 11.50 11.11 11.49 683,658 +0.13(+1.14%)
May 17, 2019 11.36 11.36 11.36 0 -0.39(-3.32%)
May 16, 2019 11.92 12.05 11.72 11.75 848,134 -0.09(-0.76%)
May 15, 2019 11.64 11.89 11.52 11.84 760,217 +0.06(+0.51%)
May 14, 2019 11.61 11.90 11.58 11.78 853,965 +0.30(+2.61%)
May 13, 2019 12.08 12.08 11.33 11.48 1,174,870 -0.39(-3.29%)
May 10, 2019 11.90 12.34 11.70 11.87 1,418,237 +0.34(+2.95%)
May 09, 2019 11.30 11.62 11.16 11.53 596,006 +0.09(+0.79%)
May 08, 2019 11.20 11.51 11.18 11.44 738,534 +0.27(+2.42%)
May 07, 2019 11.66 11.66 11.12 11.17 1,313,480 -0.50(-4.28%)
May 06, 2019 11.45 11.76 11.43 11.67 711,986 +0.01(+0.09%)
May 03, 2019 11.61 11.68 11.44 11.66 470,825 +0.16(+1.39%)
May 02, 2019 11.60 11.67 11.41 11.50 1,350,379 -0.17(-1.46%)
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.