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 (%)
Jun 30, 2021 8.910 8.910 8.910 0 +0.13(+1.48%)
Jun 29, 2021 8.790 9.000 8.720 8.780 886,893 +0.13(+1.50%)
Jun 28, 2021 9.180 9.180 8.620 8.650 968,461 -0.57(-6.18%)
Jun 25, 2021 9.190 9.280 9.010 9.220 870,498 +0.08(+0.88%)
Jun 24, 2021 8.950 9.180 8.850 9.140 887,318 +0.20(+2.24%)
Jun 23, 2021 8.820 9.040 8.820 8.940 1,007,401 +0.19(+2.17%)
Jun 22, 2021 8.790 8.840 8.570 8.750 842,662 -0.13(-1.46%)
Jun 21, 2021 8.270 8.930 8.270 8.880 1,698,624 +0.68(+8.29%)
Jun 18, 2021 8.160 8.440 8.060 8.200 1,976,638 -0.14(-1.68%)
Jun 17, 2021 8.780 8.780 8.100 8.340 1,314,947 -0.49(-5.55%)
Jun 16, 2021 8.740 8.950 8.670 8.830 1,089,438 +0.07(+0.80%)
Jun 15, 2021 8.590 8.800 8.550 8.760 943,201 +0.27(+3.18%)
Jun 14, 2021 8.650 8.710 8.460 8.490 1,589,267 -0.12(-1.39%)
Jun 11, 2021 8.710 8.760 8.590 8.610 559,700 -0.04(-0.46%)
Jun 10, 2021 8.640 8.750 8.510 8.650 931,468 +0.14(+1.65%)
Jun 09, 2021 8.620 8.640 8.480 8.510 1,107,655 -0.09(-1.05%)
Jun 08, 2021 8.450 8.600 8.290 8.600 1,180,611 +0.12(+1.42%)
Jun 07, 2021 8.570 8.740 8.430 8.480 925,589 -0.11(-1.28%)
Jun 04, 2021 8.660 8.730 8.460 8.590 867,034 +0.01(+0.12%)
Jun 03, 2021 8.840 8.900 8.580 8.580 942,747 -0.29(-3.27%)
Jun 02, 2021 8.700 8.970 8.550 8.870 1,465,546 +0.25(+2.90%)
Jun 01, 2021 8.270 8.640 8.180 8.620 2,080,809 +0.47(+5.77%)
May 31, 2021 8.000 8.400 8.000 8.150 699,315 +0.25(+3.16%)
May 28, 2021 7.680 7.950 7.680 7.900 1,016,652 +0.21(+2.73%)
May 27, 2021 7.500 7.750 7.500 7.690 1,375,250 +0.16(+2.12%)
May 26, 2021 7.220 7.570 7.190 7.530 878,460 +0.30(+4.15%)
May 25, 2021 7.400 7.490 7.210 7.230 830,133 -0.08(-1.09%)
May 21, 2021 7.310 7.310 7.310 0 +0.08(+1.11%)
May 20, 2021 7.460 7.460 7.140 7.230 940,982 -0.23(-3.08%)
May 19, 2021 7.500 7.600 7.330 7.460 1,091,272 -0.20(-2.61%)
May 18, 2021 7.850 7.970 7.640 7.660 1,290,694 -0.07(-0.91%)
May 17, 2021 7.500 7.730 7.470 7.730 829,645 +0.23(+3.07%)
May 14, 2021 7.360 7.530 7.350 7.500 825,359 +0.20(+2.74%)
May 13, 2021 7.390 7.490 7.140 7.300 1,099,476 -0.25(-3.31%)
May 12, 2021 7.500 7.830 7.490 7.550 1,389,553 +0.16(+2.17%)
May 11, 2021 7.260 7.540 7.130 7.390 937,029 -0.13(-1.73%)
May 10, 2021 7.510 7.680 7.350 7.520 2,918,598 +0.13(+1.76%)
May 07, 2021 6.990 7.420 6.850 7.390 1,509,278 +0.38(+5.42%)
May 06, 2021 7.140 7.160 6.850 7.010 1,053,001 -0.13(-1.82%)
May 05, 2021 7.000 7.240 6.950 7.140 2,055,008 +0.24(+3.48%)
May 04, 2021 6.960 6.970 6.740 6.900 867,738 +0.06(+0.88%)
May 03, 2021 6.640 6.860 6.620 6.840 878,813 +0.23(+3.48%)
Apr 30, 2021 6.680 6.810 6.570 6.610 836,858 -0.18(-2.65%)
Apr 29, 2021 6.880 6.990 6.730 6.790 814,368 +0.02(+0.30%)
Apr 28, 2021 6.480 6.800 6.480 6.770 1,032,723 +0.30(+4.64%)
Apr 27, 2021 6.440 6.550 6.370 6.470 709,932 +0.05(+0.78%)
Apr 26, 2021 6.400 6.500 6.330 6.420 535,718 +0.01(+0.16%)
Apr 23, 2021 6.280 6.500 6.240 6.410 854,862 +0.12(+1.91%)
Apr 22, 2021 6.460 6.460 6.230 6.290 648,251 -0.12(-1.87%)
Apr 21, 2021 6.250 6.440 6.170 6.410 723,587 +0.06(+0.94%)
Apr 20, 2021 6.550 6.550 6.260 6.350 1,045,132 -0.20(-3.05%)
Apr 19, 2021 6.670 6.720 6.540 6.550 656,694 -0.09(-1.36%)
Apr 16, 2021 6.830 6.830 6.590 6.640 706,227 -0.14(-2.06%)
Apr 15, 2021 7.030 7.030 6.740 6.780 983,394 -0.22(-3.14%)
Apr 14, 2021 6.820 7.050 6.780 7.000 1,236,633 +0.29(+4.32%)
Apr 13, 2021 6.960 6.960 6.640 6.710 800,016 -0.10(-1.47%)
Apr 12, 2021 6.980 7.020 6.760 6.810 993,793 -0.06(-0.87%)
Apr 09, 2021 6.650 6.980 6.550 6.870 2,053,783 +0.29(+4.41%)
Apr 08, 2021 6.150 6.640 6.090 6.580 3,612,644 +0.41(+6.65%)
Apr 07, 2021 6.290 6.390 6.160 6.170 738,889 -0.11(-1.75%)
Apr 06, 2021 6.370 6.500 6.260 6.280 693,781 -0.02(-0.32%)
Apr 05, 2021 6.580 6.600 6.210 6.300 850,773 -0.29(-4.40%)
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.