Skip to main content

Enerplus Corp (NY: ERF )

19.66 +0.28 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 3.124 3.230 3.124 3.222 2,388,791 +0.08(+2.61%)
Mar 30, 2016 3.132 3.271 3.099 3.140 1,679,747 +0.08(+2.68%)
Mar 29, 2016 2.870 3.075 2.837 3.058 1,134,810 +0.08(+2.75%)
Mar 28, 2016 3.050 3.058 2.911 2.976 1,236,689 -0.07(-2.15%)
Mar 24, 2016 2.870 3.042 3.042 3.042 1,384,962 +0.13(+4.49%)
Mar 23, 2016 2.968 3.025 2.894 2.911 1,589,984 -0.12(-4.04%)
Mar 22, 2016 2.960 3.042 2.952 3.033 1,045,668 +0.01(+0.27%)
Mar 21, 2016 3.058 3.160 2.952 3.025 1,791,742 +0.01(+0.27%)
Mar 18, 2016 3.221 3.295 3.001 3.017 12,159,858 -0.16(-4.90%)
Mar 17, 2016 3.164 3.197 3.050 3.172 2,424,519 +0.15(+4.86%)
Mar 16, 2016 2.854 3.025 2.845 3.025 2,317,873 +0.20(+7.25%)
Mar 15, 2016 2.764 2.821 2.649 2.821 1,597,568 -0.04(-1.43%)
Mar 14, 2016 2.845 2.903 2.772 2.862 1,329,586 -0.10(-3.31%)
Mar 11, 2016 2.976 3.033 2.903 2.960 1,525,583 +0.08(+2.84%)
Mar 10, 2016 2.935 2.935 2.768 2.878 1,724,871 -0.07(-2.22%)
Mar 09, 2016 2.894 3.058 2.894 2.943 1,659,364 +0.06(+1.98%)
Mar 08, 2016 3.140 3.172 2.862 2.886 2,349,596 -0.31(-9.72%)
Mar 07, 2016 3.181 3.295 3.123 3.197 2,726,528 +0.11(+3.44%)
Mar 04, 2016 2.960 3.066 2.943 3.091 3,605,324 +0.20(+6.78%)
Mar 03, 2016 2.666 2.927 2.641 2.894 2,476,398 +0.21(+7.93%)
Mar 02, 2016 2.428 2.690 2.420 2.682 2,765,406 +0.19(+7.54%)
Mar 01, 2016 2.396 2.511 2.322 2.494 2,017,143 +0.13(+5.54%)
Feb 29, 2016 2.306 2.420 2.298 2.363 1,527,457 +0.08(+3.58%)
Feb 26, 2016 2.306 2.363 2.265 2.281 1,727,329 +0.07(+3.33%)
Feb 25, 2016 2.224 2.289 2.069 2.208 1,834,039 -0.04(-1.82%)
Feb 24, 2016 2.062 2.249 1.966 2.249 1,973,133 +0.12(+5.70%)
Feb 23, 2016 2.313 2.330 2.119 2.127 2,011,739 -0.23(-9.93%)
Feb 22, 2016 2.499 2.539 2.321 2.362 2,657,559 -0.02(-1.02%)
Feb 19, 2016 2.289 2.467 2.208 2.386 2,602,390 -0.04(-1.67%)
Feb 18, 2016 2.637 2.685 2.418 2.426 2,183,056 -0.17(-6.54%)
Feb 17, 2016 2.386 2.629 2.354 2.596 2,011,938 +0.26(+11.07%)
Feb 16, 2016 2.370 2.418 2.265 2.337 1,574,134 +0.01(+0.35%)
Feb 12, 2016 2.249 2.329 2.329 2.329 1,337,634 +0.15(+7.06%)
Feb 11, 2016 2.176 2.228 2.054 2.176 1,639,058 -0.06(-2.54%)
Feb 10, 2016 2.329 2.382 2.232 2.232 1,280,045 -0.07(-3.16%)
Feb 09, 2016 2.426 2.467 2.285 2.305 1,314,987 -0.15(-6.25%)
Feb 08, 2016 2.507 2.600 2.443 2.459 1,293,133 -0.12(-4.70%)
Feb 05, 2016 2.524 2.661 2.483 2.580 1,004,224 -0.02(-0.62%)
Feb 04, 2016 2.556 2.710 2.524 2.596 1,558,009 +0.06(+2.23%)
Feb 03, 2016 2.354 2.556 2.160 2.540 2,239,992 +0.27(+12.14%)
Feb 02, 2016 2.402 2.402 2.257 2.265 1,358,852 -0.23(-9.09%)
Feb 01, 2016 2.459 2.515 2.386 2.491 1,681,090 -0.07(-2.84%)
Jan 29, 2016 2.564 2.661 2.475 2.564 1,511,782 +0.02(+0.64%)
Jan 28, 2016 2.475 2.548 2.354 2.548 1,797,354 +0.28(+12.50%)
Jan 27, 2016 2.177 2.385 2.161 2.265 1,586,547 +0.06(+2.54%)
Jan 26, 2016 2.065 2.209 2.005 2.209 2,557,753 +0.25(+12.65%)
Jan 25, 2016 2.089 2.249 1.961 1.961 3,675,138 -0.18(-8.24%)
Jan 22, 2016 2.073 2.240 2.057 2.137 2,397,830 +0.22(+11.72%)
Jan 21, 2016 1.737 2.057 1.681 1.913 2,165,210 +0.15(+8.64%)
Jan 20, 2016 1.632 1.793 1.472 1.761 2,828,600 +0.03(+1.85%)
Jan 19, 2016 1.833 1.913 1.705 1.729 1,934,590 -0.11(-6.09%)
Jan 15, 2016 1.793 1.841 1.841 1.841 1,917,044 -0.11(-5.74%)
Jan 14, 2016 1.857 1.969 1.737 1.953 2,902,395 +0.12(+6.55%)
Jan 13, 2016 2.001 2.041 1.809 1.833 2,624,850 -0.09(-4.58%)
Jan 12, 2016 2.113 2.153 1.833 1.921 2,816,523 -0.04(-2.04%)
Jan 11, 2016 2.177 2.209 1.953 1.961 1,856,050 -0.26(-11.87%)
Jan 08, 2016 2.265 2.273 2.105 2.225 2,076,872 -0.04(-1.77%)
Jan 07, 2016 2.321 2.393 2.249 2.265 2,206,708 -0.14(-5.98%)
Jan 06, 2016 2.513 2.529 2.377 2.409 2,086,114 -0.19(-7.38%)
Jan 05, 2016 2.801 2.801 2.577 2.601 1,321,951 -0.22(-7.93%)
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.