Indicators

Enerplus Corp (NY: ERF )

20.20 +0.35 (+1.76%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.454	2.454	2.319	2.358	1,107,842	-0.09(-3.58%)
May 28, 2020	2.560	2.560	2.419	2.446	747,162	-0.09(-3.46%)
May 27, 2020	2.516	2.551	2.424	2.533	886,989	+0.04(+1.75%)
May 26, 2020	2.490	2.542	2.428	2.490	631,593	+0.09(+3.64%)
May 22, 2020	2.446	2.446	2.324	2.402	868,185	-0.06(-2.48%)
May 21, 2020	2.525	2.599	2.394	2.463	1,036,757	-0.06(-2.42%)
May 20, 2020	2.446	2.551	2.437	2.525	1,187,377	+0.16(+6.64%)
May 19, 2020	2.437	2.481	2.315	2.367	1,956,798	-0.13(-5.24%)
May 18, 2020	2.262	2.507	2.262	2.498	1,301,483	+0.38(+18.18%)
May 15, 2020	2.114	2.193	2.088	2.114	679,528	+0.01(+0.41%)
May 14, 2020	1.957	2.140	1.871	2.105	1,175,087	+0.10(+5.24%)
May 13, 2020	2.140	2.175	1.983	2.000	5,935,191	-0.16(-7.29%)
May 12, 2020	2.175	2.228	2.097	2.158	1,217,322	+0.00(+0.00%)
May 11, 2020	2.245	2.262	2.149	2.158	730,210	-0.10(-4.26%)
May 08, 2020	2.271	2.276	2.131	2.254	1,172,462	+0.05(+2.38%)
May 07, 2020	2.201	2.254	2.140	2.201	1,088,655	+0.10(+4.56%)
May 06, 2020	2.228	2.236	2.075	2.105	1,095,376	-0.09(-3.98%)
May 05, 2020	2.341	2.402	2.184	2.193	1,825,295	-0.03(-1.18%)
May 04, 2020	2.193	2.219	2.062	2.219	1,326,318	+0.05(+2.42%)

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.