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

Enerplus Corp (NY: ERF )

19.93 +0.10 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Mar 29, 2019 7.388 7.431 7.166 7.192 772,380 -0.07(-0.94%)
Mar 28, 2019 7.183 7.294 7.183 7.260 592,002 -0.03(-0.47%)
Mar 27, 2019 7.448 7.516 7.277 7.294 536,395 -0.18(-2.40%)
Mar 26, 2019 7.542 7.602 7.435 7.474 1,000,169 +0.05(+0.69%)
Mar 25, 2019 7.397 7.542 7.346 7.423 1,342,266 -0.02(-0.23%)
Mar 22, 2019 7.576 7.576 7.286 7.440 978,168 -0.22(-2.90%)
Mar 21, 2019 7.482 7.696 7.440 7.662 1,279,147 +0.19(+2.51%)
Mar 20, 2019 7.081 7.516 7.030 7.474 982,334 +0.39(+5.55%)
Mar 19, 2019 7.354 7.403 7.055 7.081 755,979 -0.19(-2.59%)
Mar 18, 2019 7.055 7.286 7.013 7.269 995,152 +0.28(+4.03%)
Mar 15, 2019 7.064 7.115 6.978 6.987 978,753 -0.17(-2.39%)
Mar 14, 2019 7.218 7.243 7.098 7.158 504,367 -0.06(-0.83%)
Mar 13, 2019 7.226 7.294 7.183 7.218 754,911 +0.08(+1.08%)
Mar 12, 2019 7.064 7.175 7.064 7.141 699,698 +0.11(+1.58%)
Mar 11, 2019 7.030 7.141 7.004 7.030 939,039 +0.00(+0.00%)
Mar 08, 2019 6.936 7.047 6.782 7.030 1,024,998 -0.07(-0.96%)
Mar 07, 2019 7.277 7.286 7.089 7.098 924,969 -0.14(-1.89%)
Mar 06, 2019 7.329 7.329 7.149 7.235 708,600 -0.18(-2.42%)
Mar 05, 2019 7.508 7.593 7.405 7.414 687,449 -0.14(-1.81%)
Mar 04, 2019 7.491 7.559 7.277 7.551 873,497 +0.09(+1.26%)
Mar 01, 2019 7.602 7.773 7.431 7.457 954,987 -0.08(-1.02%)
Feb 28, 2019 7.739 7.739 7.431 7.534 646,566 -0.19(-2.43%)
Feb 27, 2019 7.815 7.888 7.687 7.721 640,502 +0.00(+0.00%)
Feb 26, 2019 7.645 7.879 7.645 7.721 895,856 +0.10(+1.34%)
Feb 25, 2019 7.423 7.645 7.372 7.619 816,698 +0.10(+1.36%)
Feb 22, 2019 7.739 7.832 7.474 7.517 1,074,420 +0.25(+3.40%)
Feb 21, 2019 7.346 7.423 7.193 7.269 751,650 -0.13(-1.73%)
Feb 20, 2019 7.210 7.444 7.193 7.397 694,548 +0.17(+2.36%)
Feb 19, 2019 7.227 7.312 7.158 7.227 541,466 -0.04(-0.59%)
Feb 15, 2019 7.235 7.308 7.201 7.269 568,211 +0.15(+2.16%)
Feb 14, 2019 6.996 7.218 6.971 7.116 638,284 +0.09(+1.21%)
Feb 13, 2019 6.937 7.116 6.919 7.030 603,439 +0.14(+1.98%)
Feb 12, 2019 6.885 6.979 6.792 6.894 977,911 +0.20(+3.06%)
Feb 11, 2019 6.664 6.813 6.642 6.689 801,954 -0.09(-1.26%)
Feb 08, 2019 6.843 6.868 6.723 6.774 626,110 -0.07(-1.00%)
Feb 07, 2019 7.158 7.175 6.766 6.843 687,993 -0.37(-5.09%)
Feb 06, 2019 7.193 7.265 7.158 7.210 436,916 -0.04(-0.59%)
Feb 05, 2019 7.295 7.363 7.201 7.252 420,518 -0.09(-1.16%)
Feb 04, 2019 7.210 7.346 7.201 7.338 609,281 -0.01(-0.12%)
Feb 01, 2019 7.406 7.483 7.320 7.346 575,243 -0.04(-0.58%)
Jan 31, 2019 7.602 7.687 7.359 7.389 836,383 -0.19(-2.48%)
Jan 30, 2019 7.483 7.628 7.380 7.576 483,536 +0.23(+3.14%)
Jan 29, 2019 7.440 7.602 7.346 7.346 656,384 +0.03(+0.47%)
Jan 28, 2019 7.244 7.414 7.137 7.312 868,214 -0.10(-1.38%)
Jan 25, 2019 7.448 7.568 7.333 7.414 1,039,762 +0.03(+0.35%)
Jan 24, 2019 7.218 7.419 7.150 7.389 645,630 +0.16(+2.24%)
Jan 23, 2019 7.431 7.482 7.210 7.227 660,473 -0.16(-2.19%)
Jan 22, 2019 7.695 7.713 7.389 7.389 944,612 -0.60(-7.47%)
Jan 18, 2019 7.968 8.070 7.874 7.985 627,893 +0.11(+1.41%)
Jan 17, 2019 7.678 7.951 7.678 7.874 594,734 +0.08(+0.98%)
Jan 16, 2019 7.781 7.968 7.751 7.798 343,386 -0.03(-0.44%)
Jan 15, 2019 7.764 7.891 7.755 7.832 574,453 +0.14(+1.88%)
Jan 14, 2019 7.602 7.823 7.602 7.687 674,674 -0.02(-0.22%)
Jan 11, 2019 7.602 7.815 7.499 7.704 917,844 +0.03(+0.33%)
Jan 10, 2019 7.448 7.747 7.431 7.678 813,131 +0.09(+1.24%)
Jan 09, 2019 7.542 7.661 7.321 7.585 801,134 +0.16(+2.18%)
Jan 08, 2019 7.491 7.522 7.303 7.423 780,298 +0.03(+0.46%)
Jan 07, 2019 7.372 7.576 7.167 7.389 1,053,607 +0.11(+1.52%)
Jan 04, 2019 7.099 7.295 7.073 7.278 914,676 +0.37(+5.30%)
Jan 03, 2019 6.835 7.065 6.673 6.911 912,845 +0.14(+2.01%)
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.