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 (%)
Jul 31, 2019 5.596 5.801 5.592 5.647 1,253,209 +0.06(+1.07%)
Jul 30, 2019 5.332 5.698 5.255 5.587 1,434,350 +0.23(+4.30%)
Jul 29, 2019 5.280 5.425 5.229 5.357 1,038,527 +0.08(+1.45%)
Jul 26, 2019 5.298 5.391 5.268 5.280 892,105 -0.03(-0.48%)
Jul 25, 2019 5.672 5.672 5.306 5.306 1,049,562 -0.32(-5.61%)
Jul 24, 2019 5.570 5.762 5.562 5.621 714,023 +0.03(+0.46%)
Jul 23, 2019 5.527 5.625 5.502 5.596 998,412 +0.03(+0.61%)
Jul 22, 2019 5.664 5.706 5.510 5.562 725,012 -0.08(-1.36%)
Jul 19, 2019 5.579 5.647 5.434 5.638 1,600,694 +0.07(+1.22%)
Jul 18, 2019 5.723 5.769 5.527 5.570 1,115,662 -0.20(-3.54%)
Jul 17, 2019 5.996 5.996 5.749 5.774 1,259,664 -0.20(-3.42%)
Jul 16, 2019 6.158 6.294 5.936 5.979 1,361,243 -0.20(-3.17%)
Jul 15, 2019 6.388 6.405 6.166 6.175 1,295,259 -0.19(-2.95%)
Jul 12, 2019 6.430 6.439 6.268 6.362 854,298 -0.07(-1.06%)
Jul 11, 2019 6.626 6.626 6.392 6.430 659,013 -0.15(-2.33%)
Jul 10, 2019 6.337 6.635 6.337 6.584 1,321,877 +0.30(+4.74%)
Jul 09, 2019 6.328 6.328 6.196 6.285 810,744 -0.10(-1.60%)
Jul 08, 2019 6.303 6.447 6.290 6.388 733,973 +0.00(+0.00%)
Jul 05, 2019 6.217 6.419 6.217 6.388 722,795 +0.20(+3.31%)
Jul 03, 2019 6.260 6.311 6.141 6.183 755,436 -0.01(-0.14%)
Jul 02, 2019 6.320 6.337 6.136 6.192 1,533,251 -0.14(-2.28%)
Jul 01, 2019 6.550 6.601 6.311 6.337 822,873 -0.08(-1.20%)
Jun 28, 2019 6.550 6.558 6.379 6.413 724,204 -0.09(-1.44%)
Jun 27, 2019 6.754 6.754 6.481 6.507 635,346 -0.20(-3.05%)
Jun 26, 2019 6.439 6.779 6.431 6.711 841,760 +0.34(+5.34%)
Jun 25, 2019 6.431 6.456 6.346 6.371 1,077,280 -0.04(-0.66%)
Jun 24, 2019 6.380 6.422 6.307 6.414 594,106 +0.08(+1.21%)
Jun 21, 2019 6.388 6.414 6.278 6.337 770,150 -0.04(-0.67%)
Jun 20, 2019 6.363 6.465 6.303 6.380 1,052,666 +0.20(+3.16%)
Jun 19, 2019 6.090 6.226 6.010 6.184 1,202,832 +0.08(+1.25%)
Jun 18, 2019 6.014 6.201 5.980 6.107 1,194,422 +0.14(+2.43%)
Jun 17, 2019 5.563 5.971 5.555 5.963 1,299,735 +0.39(+7.02%)
Jun 14, 2019 5.776 5.852 5.557 5.572 1,585,914 -0.22(-3.82%)
Jun 13, 2019 5.776 5.835 5.733 5.793 1,247,207 +0.13(+2.25%)
Jun 12, 2019 5.750 5.767 5.665 5.665 1,030,803 -0.16(-2.77%)
Jun 11, 2019 5.886 5.971 5.793 5.827 912,680 +0.00(+0.00%)
Jun 10, 2019 6.065 6.103 5.805 5.827 958,622 -0.24(-3.93%)
Jun 07, 2019 6.048 6.188 6.005 6.065 789,195 +0.04(+0.71%)
Jun 06, 2019 5.963 6.039 5.895 6.022 762,456 +0.03(+0.57%)
Jun 05, 2019 6.252 6.278 5.963 5.988 881,186 -0.26(-4.09%)
Jun 04, 2019 6.192 6.286 6.141 6.244 599,138 +0.10(+1.66%)
Jun 03, 2019 6.278 6.320 6.090 6.141 1,088,794 -0.05(-0.82%)
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%)
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.