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

Enerplus Corp (NY: ERF )

20.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 7.841 7.883 7.646 7.773 934,734 -0.02(-0.22%)
Apr 29, 2019 7.722 7.815 7.705 7.790 692,899 +0.02(+0.22%)
Apr 26, 2019 7.917 7.917 7.688 7.773 971,503 -0.16(-2.03%)
Apr 25, 2019 8.036 8.079 7.871 7.934 2,696,117 -0.10(-1.27%)
Apr 24, 2019 8.248 8.257 8.019 8.036 1,034,273 -0.20(-2.47%)
Apr 23, 2019 8.146 8.261 8.011 8.240 1,076,218 +0.08(+0.94%)
Apr 22, 2019 7.765 8.163 7.731 8.163 850,226 +0.56(+7.37%)
Apr 18, 2019 7.578 7.663 7.501 7.603 621,036 +0.06(+0.79%)
Apr 17, 2019 7.663 7.688 7.468 7.544 772,802 -0.05(-0.67%)
Apr 16, 2019 7.714 7.722 7.578 7.595 781,936 -0.12(-1.54%)
Apr 15, 2019 7.765 7.828 7.688 7.714 515,789 -0.07(-0.87%)
Apr 12, 2019 7.824 7.934 7.714 7.781 956,655 +0.15(+2.00%)
Apr 11, 2019 7.629 7.815 7.569 7.629 686,459 -0.09(-1.21%)
Apr 10, 2019 7.688 7.824 7.612 7.722 1,038,626 +0.09(+1.22%)
Apr 09, 2019 7.680 7.832 7.586 7.629 1,145,269 -0.06(-0.77%)
Apr 08, 2019 7.476 7.697 7.442 7.688 1,224,282 +0.32(+4.38%)
Apr 05, 2019 7.171 7.391 7.171 7.366 759,738 +0.22(+3.09%)
Apr 04, 2019 6.975 7.196 6.933 7.145 750,032 +0.16(+2.31%)
Apr 03, 2019 7.162 7.213 6.941 6.984 974,506 -0.14(-2.02%)
Apr 02, 2019 7.374 7.383 7.035 7.128 952,420 -0.22(-3.00%)
Apr 01, 2019 7.221 7.366 7.179 7.349 1,147,202 +0.21(+2.97%)
Mar 29, 2019 7.332 7.374 7.111 7.137 778,357 -0.07(-0.94%)
Mar 28, 2019 7.128 7.238 7.128 7.204 596,583 -0.03(-0.47%)
Mar 27, 2019 7.391 7.459 7.221 7.238 540,547 -0.18(-2.40%)
Mar 26, 2019 7.484 7.544 7.378 7.416 1,007,909 +0.05(+0.69%)
Mar 25, 2019 7.340 7.484 7.289 7.366 1,352,655 -0.02(-0.23%)
Mar 22, 2019 7.518 7.518 7.230 7.382 985,738 -0.22(-2.90%)
Mar 21, 2019 7.425 7.637 7.382 7.603 1,289,047 +0.19(+2.51%)
Mar 20, 2019 7.027 7.459 6.976 7.416 989,937 +0.39(+5.55%)
Mar 19, 2019 7.298 7.347 7.001 7.027 761,830 -0.19(-2.59%)
Mar 18, 2019 7.001 7.230 6.959 7.213 1,002,854 +0.28(+4.03%)
Mar 15, 2019 7.010 7.060 6.925 6.933 986,328 -0.17(-2.39%)
Mar 14, 2019 7.162 7.188 7.043 7.103 508,270 -0.06(-0.83%)
Mar 13, 2019 7.171 7.238 7.128 7.162 760,754 +0.08(+1.08%)
Mar 12, 2019 7.010 7.120 7.010 7.086 705,114 +0.11(+1.58%)
Mar 11, 2019 6.976 7.086 6.950 6.976 946,306 +0.00(+0.00%)
Mar 08, 2019 6.882 6.993 6.730 6.976 1,032,931 -0.07(-0.96%)
Mar 07, 2019 7.221 7.230 7.035 7.043 932,127 -0.14(-1.89%)
Mar 06, 2019 7.272 7.272 7.094 7.179 714,084 -0.18(-2.42%)
Mar 05, 2019 7.450 7.535 7.349 7.357 692,769 -0.14(-1.81%)
Mar 04, 2019 7.433 7.501 7.221 7.493 880,258 +0.09(+1.26%)
Mar 01, 2019 7.544 7.713 7.374 7.399 962,378 -0.08(-1.02%)
Feb 28, 2019 7.679 7.679 7.374 7.476 651,570 -0.19(-2.43%)
Feb 27, 2019 7.755 7.827 7.628 7.662 645,460 +0.00(+0.00%)
Feb 26, 2019 7.586 7.819 7.586 7.662 902,789 +0.10(+1.34%)
Feb 25, 2019 7.366 7.586 7.315 7.561 823,019 +0.10(+1.36%)
Feb 22, 2019 7.679 7.772 7.417 7.459 1,082,736 +0.25(+3.40%)
Feb 21, 2019 7.290 7.366 7.137 7.213 757,467 -0.13(-1.73%)
Feb 20, 2019 7.154 7.387 7.137 7.340 699,923 +0.17(+2.36%)
Feb 19, 2019 7.171 7.256 7.103 7.171 545,656 -0.04(-0.59%)
Feb 15, 2019 7.180 7.252 7.146 7.213 572,608 +0.15(+2.16%)
Feb 14, 2019 6.943 7.163 6.917 7.061 643,224 +0.08(+1.21%)
Feb 13, 2019 6.883 7.061 6.866 6.976 608,110 +0.14(+1.98%)
Feb 12, 2019 6.832 6.926 6.739 6.841 985,480 +0.20(+3.06%)
Feb 11, 2019 6.612 6.761 6.591 6.638 808,161 -0.08(-1.26%)
Feb 08, 2019 6.790 6.816 6.672 6.722 630,956 -0.07(-1.00%)
Feb 07, 2019 7.103 7.120 6.714 6.790 693,318 -0.36(-5.09%)
Feb 06, 2019 7.137 7.209 7.103 7.154 440,298 -0.04(-0.59%)
Feb 05, 2019 7.239 7.307 7.146 7.197 423,773 -0.08(-1.16%)
Feb 04, 2019 7.154 7.290 7.146 7.281 613,996 -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.