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

Enerplus Corp (NY: ERF )

20.22 +0.22 (+1.10%)
Streaming Delayed Price Updated: 11:32 AM 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 (%)
Jul 31, 2019 5.639 5.845 5.635 5.691 1,243,622 +0.06(+1.07%)
Jul 30, 2019 5.373 5.742 5.295 5.631 1,423,377 +0.23(+4.30%)
Jul 29, 2019 5.321 5.467 5.270 5.398 1,030,582 +0.08(+1.45%)
Jul 26, 2019 5.338 5.433 5.308 5.321 885,280 -0.03(-0.48%)
Jul 25, 2019 5.716 5.716 5.347 5.347 1,041,533 -0.32(-5.61%)
Jul 24, 2019 5.613 5.806 5.604 5.665 708,561 +0.03(+0.46%)
Jul 23, 2019 5.570 5.669 5.544 5.639 990,774 +0.03(+0.61%)
Jul 22, 2019 5.707 5.750 5.553 5.604 719,466 -0.08(-1.36%)
Jul 19, 2019 5.622 5.690 5.476 5.682 1,588,448 +0.07(+1.22%)
Jul 18, 2019 5.768 5.814 5.570 5.613 1,107,127 -0.21(-3.54%)
Jul 17, 2019 6.042 6.042 5.793 5.819 1,250,027 -0.21(-3.42%)
Jul 16, 2019 6.205 6.342 5.982 6.025 1,350,829 -0.20(-3.17%)
Jul 15, 2019 6.437 6.454 6.214 6.222 1,285,350 -0.19(-2.95%)
Jul 12, 2019 6.480 6.488 6.317 6.411 847,763 -0.07(-1.06%)
Jul 11, 2019 6.677 6.677 6.441 6.480 653,971 -0.15(-2.33%)
Jul 10, 2019 6.385 6.686 6.385 6.634 1,311,764 +0.30(+4.74%)
Jul 09, 2019 6.377 6.377 6.243 6.334 804,541 -0.10(-1.60%)
Jul 08, 2019 6.351 6.497 6.338 6.437 728,358 +0.00(+0.00%)
Jul 05, 2019 6.265 6.468 6.265 6.437 717,266 +0.21(+3.31%)
Jul 03, 2019 6.308 6.360 6.188 6.231 749,657 -0.01(-0.14%)
Jul 02, 2019 6.368 6.385 6.184 6.240 1,521,521 -0.15(-2.28%)
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.