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 (%)
Apr 28, 2023 13.90 14.51 13.75 14.45 1,185,402 +0.53(+3.82%)
Apr 27, 2023 13.92 14.26 13.82 13.92 960,767 +0.03(+0.21%)
Apr 26, 2023 14.00 14.20 13.80 13.89 1,030,439 -0.16(-1.17%)
Apr 25, 2023 14.31 14.42 13.99 14.05 1,330,548 -0.57(-3.90%)
Apr 24, 2023 14.17 14.68 14.16 14.62 973,890 +0.43(+3.06%)
Apr 21, 2023 14.13 14.31 14.03 14.19 1,109,698 +0.05(+0.34%)
Apr 20, 2023 14.18 14.30 14.02 14.14 1,470,071 -0.05(-0.34%)
Apr 19, 2023 14.21 14.28 13.94 14.19 1,619,791 -0.25(-1.74%)
Apr 18, 2023 14.63 14.64 14.36 14.44 1,796,312 -0.25(-1.71%)
Apr 17, 2023 14.92 14.99 14.66 14.69 1,420,184 -0.24(-1.62%)
Apr 14, 2023 14.96 15.07 14.76 14.93 756,004 +0.01(+0.07%)
Apr 13, 2023 14.87 14.99 14.70 14.92 1,305,499 +0.08(+0.52%)
Apr 12, 2023 14.85 15.01 14.75 14.84 910,156 +0.05(+0.33%)
Apr 11, 2023 14.88 14.90 14.68 14.79 831,525 +0.01(+0.07%)
Apr 10, 2023 14.48 14.81 14.41 14.78 892,706 +0.41(+2.82%)
Apr 06, 2023 14.54 14.58 14.30 14.38 784,001 -0.20(-1.39%)
Apr 05, 2023 14.65 14.73 14.28 14.58 844,375 -0.04(-0.26%)
Apr 04, 2023 14.99 15.00 14.42 14.62 1,234,771 -0.31(-2.07%)
Apr 03, 2023 14.70 14.96 14.62 14.93 1,428,464 +1.01(+7.29%)
Mar 31, 2023 14.03 14.06 13.80 13.92 1,279,963 -0.04(-0.28%)
Mar 30, 2023 14.18 14.26 13.83 13.95 1,052,723 -0.07(-0.48%)
Mar 29, 2023 14.09 14.16 13.89 14.02 733,940 +0.15(+1.11%)
Mar 28, 2023 13.74 14.12 13.70 13.87 1,229,284 +0.02(+0.14%)
Mar 27, 2023 13.62 13.88 13.38 13.85 1,773,747 +0.31(+2.28%)
Mar 24, 2023 13.22 13.67 13.13 13.54 1,554,208 +0.06(+0.43%)
Mar 23, 2023 13.80 14.16 13.43 13.48 1,679,339 -0.17(-1.27%)
Mar 22, 2023 13.63 14.10 13.61 13.65 1,411,823 +0.04(+0.28%)
Mar 21, 2023 13.52 13.79 13.45 13.62 1,110,692 +0.42(+3.15%)
Mar 20, 2023 12.66 13.28 12.66 13.20 1,325,299 +0.58(+4.59%)
Mar 17, 2023 12.78 12.88 12.51 12.62 2,614,087 -0.32(-2.46%)
Mar 16, 2023 12.44 13.19 12.40 12.94 2,094,586 +0.16(+1.29%)
Mar 15, 2023 13.40 13.48 12.49 12.78 2,769,779 -1.23(-8.76%)
Mar 14, 2023 14.17 14.61 13.88 14.00 2,045,624 -0.18(-1.29%)
Mar 13, 2023 14.47 14.78 14.09 14.19 1,647,467 -0.78(-5.23%)
Mar 10, 2023 15.33 15.55 14.84 14.97 1,671,361 -0.38(-2.45%)
Mar 09, 2023 15.68 16.13 15.29 15.35 816,313 -0.23(-1.49%)
Mar 08, 2023 15.51 15.90 15.44 15.58 1,829,958 +0.09(+0.56%)
Mar 07, 2023 15.58 15.70 15.35 15.49 1,238,464 -0.14(-0.87%)
Mar 06, 2023 15.74 15.82 15.57 15.63 1,480,781 -0.32(-2.00%)
Mar 03, 2023 15.52 16.01 15.44 15.94 687,952 +0.26(+1.67%)
Mar 02, 2023 15.58 15.71 15.39 15.68 1,160,259 +0.02(+0.12%)
Mar 01, 2023 15.19 15.68 15.16 15.66 1,193,217 +0.46(+3.02%)
Feb 28, 2023 15.52 15.70 15.20 15.20 1,326,475 -0.15(-1.00%)
Feb 27, 2023 15.39 15.61 15.27 15.36 1,311,706 -0.03(-0.19%)
Feb 24, 2023 15.34 15.49 14.93 15.39 1,877,575 +0.07(+0.44%)
Feb 23, 2023 15.18 15.39 14.92 15.32 1,637,767 +0.45(+3.03%)
Feb 22, 2023 14.94 15.25 14.70 14.87 1,151,151 -0.09(-0.58%)
Feb 21, 2023 15.06 15.23 14.91 14.95 1,215,238 -0.20(-1.33%)
Feb 17, 2023 15.75 15.75 15.16 15.16 1,045,699 -0.92(-5.72%)
Feb 16, 2023 16.20 16.42 16.05 16.08 704,551 -0.22(-1.35%)
Feb 15, 2023 16.66 16.66 16.13 16.30 960,621 -0.68(-4.01%)
Feb 14, 2023 16.65 17.04 16.45 16.98 723,844 +0.21(+1.26%)
Feb 13, 2023 16.69 16.83 16.49 16.76 709,002 -0.09(-0.51%)
Feb 10, 2023 16.50 16.86 16.41 16.85 1,067,512 +0.67(+4.14%)
Feb 09, 2023 16.60 16.65 16.18 16.18 583,629 -0.34(-2.09%)
Feb 08, 2023 16.72 16.91 16.44 16.53 650,018 -0.13(-0.81%)
Feb 07, 2023 15.85 16.67 15.83 16.66 866,851 +0.93(+5.91%)
Feb 06, 2023 16.01 16.11 15.42 15.73 1,203,790 -0.28(-1.74%)
Feb 03, 2023 15.81 16.45 15.73 16.01 1,061,497 +0.19(+1.21%)
Feb 02, 2023 16.37 16.45 15.69 15.82 1,290,676 -0.56(-3.39%)
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.