Skip to main content

Enerplus Corp (NY: ERF )

19.66 +0.28 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 6.649 6.741 6.566 6.716 1,072,888 +0.04(+0.62%)
Mar 30, 2017 6.858 6.925 6.674 6.674 1,108,894 -0.17(-2.44%)
Mar 29, 2017 6.683 6.866 6.524 6.841 1,538,202 +0.23(+3.54%)
Mar 28, 2017 6.416 6.649 6.360 6.608 1,195,015 +0.23(+3.66%)
Mar 27, 2017 6.099 6.403 6.057 6.374 1,063,570 +0.13(+2.14%)
Mar 24, 2017 6.315 6.399 6.232 6.240 790,452 -0.05(-0.79%)
Mar 23, 2017 6.182 6.403 6.115 6.290 1,226,892 +0.07(+1.21%)
Mar 22, 2017 6.282 6.365 6.062 6.215 1,758,056 -0.12(-1.97%)
Mar 21, 2017 6.740 6.874 6.332 6.340 1,559,429 -0.37(-5.58%)
Mar 20, 2017 6.624 6.815 6.624 6.715 973,413 -0.02(-0.25%)
Mar 17, 2017 6.915 6.957 6.724 6.732 1,297,224 -0.13(-1.94%)
Mar 16, 2017 6.965 6.965 6.824 6.865 1,023,403 -0.11(-1.55%)
Mar 15, 2017 6.824 6.999 6.782 6.974 1,519,973 +0.27(+4.10%)
Mar 14, 2017 6.657 6.807 6.549 6.699 1,201,529 -0.13(-1.95%)
Mar 13, 2017 6.899 6.957 6.807 6.832 1,134,951 -0.07(-1.09%)
Mar 10, 2017 6.857 6.974 6.715 6.907 1,635,771 +0.13(+1.97%)
Mar 09, 2017 6.974 7.012 6.482 6.774 2,650,348 -0.24(-3.44%)
Mar 08, 2017 7.465 7.524 6.982 7.015 2,983,500 -0.52(-6.96%)
Mar 07, 2017 7.532 7.632 7.474 7.540 1,707,190 +0.07(+0.89%)
Mar 06, 2017 7.307 7.505 7.182 7.474 1,271,617 +0.16(+2.16%)
Mar 03, 2017 7.374 7.457 7.257 7.315 1,107,252 -0.06(-0.79%)
Mar 02, 2017 7.515 7.615 7.274 7.374 1,098,047 -0.27(-3.49%)
Mar 01, 2017 7.415 7.699 7.374 7.640 1,362,146 +0.30(+4.09%)
Feb 28, 2017 7.265 7.432 7.249 7.340 1,261,405 +0.03(+0.46%)
Feb 27, 2017 7.315 7.499 7.274 7.307 1,334,402 +0.03(+0.46%)
Feb 24, 2017 7.507 7.590 7.149 7.274 1,957,501 -0.23(-3.11%)
Feb 23, 2017 7.698 7.757 7.485 7.507 1,497,093 +0.00(+0.00%)
Feb 22, 2017 7.823 7.848 7.494 7.507 975,847 -0.46(-5.75%)
Feb 21, 2017 7.865 7.981 7.757 7.965 1,379,013 +0.17(+2.24%)
Feb 17, 2017 7.790 7.790 7.790 0 -0.07(-0.85%)
Feb 16, 2017 7.973 8.031 7.723 7.856 1,243,761 -0.06(-0.74%)
Feb 15, 2017 7.915 8.031 7.861 7.915 1,294,478 -0.08(-1.04%)
Feb 14, 2017 7.865 7.998 7.811 7.998 1,231,462 +0.19(+2.45%)
Feb 13, 2017 7.723 7.823 7.707 7.806 957,179 -0.02(-0.32%)
Feb 10, 2017 7.548 7.915 7.548 7.831 2,182,054 +0.50(+6.81%)
Feb 09, 2017 7.191 7.390 7.191 7.332 1,143,274 +0.25(+3.53%)
Feb 08, 2017 7.074 7.099 6.908 7.082 1,216,703 -0.05(-0.70%)
Feb 07, 2017 7.307 7.374 7.091 7.132 1,135,924 -0.30(-4.03%)
Feb 06, 2017 7.723 7.782 7.407 7.432 1,083,151 -0.31(-3.98%)
Feb 03, 2017 7.790 7.906 7.698 7.740 879,881 -0.06(-0.75%)
Feb 02, 2017 7.648 7.848 7.640 7.798 1,414,847 +0.14(+1.85%)
Feb 01, 2017 7.499 7.748 7.490 7.657 1,435,382 +0.22(+3.02%)
Jan 31, 2017 7.216 7.440 7.207 7.432 1,017,417 +0.26(+3.60%)
Jan 30, 2017 7.449 7.457 7.116 7.174 1,096,758 -0.37(-4.86%)
Jan 27, 2017 7.623 7.707 7.449 7.540 727,764 -0.21(-2.69%)
Jan 26, 2017 7.915 7.989 7.665 7.748 847,330 -0.20(-2.51%)
Jan 25, 2017 7.798 7.952 7.757 7.948 983,894 +0.11(+1.38%)
Jan 24, 2017 7.457 7.881 7.449 7.840 1,009,829 +0.47(+6.31%)
Jan 23, 2017 7.424 7.499 7.333 7.374 627,945 -0.19(-2.53%)
Jan 20, 2017 7.715 7.781 7.532 7.565 640,594 -0.09(-1.19%)
Jan 19, 2017 7.549 7.682 7.515 7.657 706,502 +0.12(+1.66%)
Jan 18, 2017 7.607 7.698 7.507 7.532 664,235 -0.23(-3.00%)
Jan 17, 2017 7.773 7.848 7.698 7.765 988,325 +0.09(+1.19%)
Jan 13, 2017 7.673 7.673 7.673 0 +0.21(+2.78%)
Jan 12, 2017 7.565 7.669 7.428 7.466 761,730 +0.07(+1.01%)
Jan 11, 2017 7.441 7.507 7.287 7.391 744,863 +0.01(+0.11%)
Jan 10, 2017 7.416 7.507 7.324 7.382 906,929 +0.00(+0.00%)
Jan 09, 2017 7.515 7.565 7.341 7.382 855,825 -0.30(-3.90%)
Jan 06, 2017 7.806 7.806 7.624 7.682 617,863 -0.12(-1.60%)
Jan 05, 2017 7.931 8.097 7.765 7.806 1,313,900 -0.07(-0.95%)
Jan 04, 2017 7.981 8.048 7.848 7.881 984,516 -0.04(-0.52%)
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.