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

Enerplus Corp (NY: ERF )

20.13 +0.13 (+0.65%)
Official Closing 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 (%)
May 31, 2019 6.261 6.337 6.175 6.192 980,704 -0.22(-3.45%)
May 30, 2019 6.533 6.588 6.405 6.414 1,083,132 -0.13(-1.95%)
May 29, 2019 6.371 6.558 6.295 6.541 1,130,188 +0.05(+0.79%)
May 28, 2019 6.609 6.669 6.490 6.490 628,831 -0.08(-1.16%)
May 24, 2019 6.694 6.737 6.499 6.567 578,098 -0.06(-0.90%)
May 23, 2019 6.720 6.771 6.499 6.626 822,830 -0.25(-3.58%)
May 22, 2019 7.170 7.204 6.873 6.873 1,063,186 -0.40(-5.49%)
May 21, 2019 7.119 7.289 7.042 7.272 678,096 +0.14(+2.03%)
May 20, 2019 7.195 7.212 7.119 7.127 354,568 -0.04(-0.59%)
May 17, 2019 7.323 7.391 7.166 7.170 817,060 -0.25(-3.32%)
May 16, 2019 7.527 7.629 7.395 7.416 932,068 -0.06(-0.80%)
May 15, 2019 7.340 7.522 7.263 7.476 796,234 +0.05(+0.69%)
May 14, 2019 7.289 7.505 7.289 7.425 809,153 +0.19(+2.58%)
May 13, 2019 7.620 7.629 7.136 7.238 1,044,678 -0.28(-3.73%)
May 10, 2019 7.501 7.841 7.403 7.518 1,419,408 +0.25(+3.51%)
May 09, 2019 7.110 7.327 7.025 7.263 1,019,959 +0.05(+0.71%)
May 08, 2019 7.034 7.263 7.034 7.212 795,690 +0.16(+2.29%)
May 07, 2019 7.340 7.340 7.008 7.051 1,167,808 -0.32(-4.38%)
May 06, 2019 7.238 7.433 7.204 7.374 744,927 +0.00(+0.00%)
May 03, 2019 7.348 7.391 7.234 7.374 508,764 +0.13(+1.76%)
May 02, 2019 7.272 7.365 7.195 7.246 1,622,409 -0.11(-1.50%)
May 01, 2019 7.773 7.773 7.348 7.357 1,597,819 -0.42(-5.36%)
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%)
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.