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

Enerplus Corp (NY: ERF )

20.09 +0.13 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Oct 31, 2017 7.372 7.506 7.291 7.445 1,180,182 +0.05(+0.66%)
Oct 30, 2017 7.210 7.470 7.210 7.397 1,781,645 +0.21(+2.94%)
Oct 27, 2017 6.812 7.186 6.731 7.186 1,592,035 +0.35(+5.11%)
Oct 26, 2017 6.788 6.877 6.674 6.836 1,321,569 +0.08(+1.20%)
Oct 25, 2017 6.836 6.893 6.690 6.755 929,958 -0.12(-1.77%)
Oct 24, 2017 6.942 6.974 6.861 6.877 719,279 -0.05(-0.70%)
Oct 23, 2017 6.974 7.043 6.926 6.926 892,757 -0.05(-0.70%)
Oct 20, 2017 7.023 7.047 6.926 6.974 1,230,547 -0.08(-1.15%)
Oct 19, 2017 7.055 7.112 7.023 7.055 1,511,960 -0.08(-1.14%)
Oct 18, 2017 7.169 7.380 7.136 7.136 1,574,897 -0.01(-0.11%)
Oct 17, 2017 7.193 7.209 7.072 7.145 1,399,799 -0.07(-1.01%)
Oct 16, 2017 7.355 7.412 7.185 7.218 1,152,827 -0.09(-1.22%)
Oct 13, 2017 7.323 7.437 7.282 7.307 854,359 +0.07(+1.01%)
Oct 12, 2017 7.299 7.396 7.169 7.234 1,544,458 -0.14(-1.87%)
Oct 11, 2017 7.437 7.445 7.299 7.372 1,713,792 -0.04(-0.55%)
Oct 10, 2017 7.583 7.583 7.412 7.412 1,327,143 -0.04(-0.54%)
Oct 09, 2017 7.510 7.550 7.420 7.453 391,531 -0.01(-0.11%)
Oct 06, 2017 7.623 7.647 7.461 7.461 1,039,115 -0.28(-3.56%)
Oct 05, 2017 7.761 7.842 7.704 7.737 1,062,611 -0.03(-0.42%)
Oct 04, 2017 7.745 7.891 7.728 7.769 1,075,167 -0.01(-0.10%)
Oct 03, 2017 7.785 7.866 7.701 7.777 734,161 -0.05(-0.62%)
Oct 02, 2017 7.777 7.907 7.757 7.826 1,155,289 -0.18(-2.23%)
Sep 29, 2017 7.891 8.029 7.793 8.004 844,247 +0.06(+0.82%)
Sep 28, 2017 8.053 8.093 7.883 7.939 913,963 -0.09(-1.11%)
Sep 27, 2017 7.891 8.029 1,716,363 -0.06(-0.70%)
Sep 26, 2017 8.012 8.167 7.972 8.085 1,474,109 +0.04(+0.50%)
Sep 25, 2017 8.223 8.268 8.045 8.045 1,679,394 -0.11(-1.29%)
Sep 22, 2017 8.077 8.247 8.037 8.150 1,327,095 +0.01(+0.10%)
Sep 21, 2017 7.769 8.150 7.745 8.142 4,307,251 +0.31(+3.93%)
Sep 20, 2017 7.632 8.061 7.615 7.834 2,746,069 +0.23(+2.98%)
Sep 19, 2017 7.551 7.624 7.518 7.607 885,369 +0.08(+1.08%)
Sep 18, 2017 7.494 7.599 7.457 7.526 995,740 -0.02(-0.21%)
Sep 15, 2017 7.729 7.729 7.502 7.543 1,217,431 -0.12(-1.59%)
Sep 14, 2017 7.494 7.705 7.494 7.664 2,117,661 +0.21(+2.83%)
Sep 13, 2017 7.308 7.462 7.291 7.453 1,463,404 +0.17(+2.34%)
Sep 12, 2017 7.275 7.364 7.231 7.283 856,769 +0.05(+0.67%)
Sep 11, 2017 7.218 7.316 7.186 7.235 602,278 +0.02(+0.22%)
Sep 08, 2017 7.332 7.413 7.170 7.218 708,782 -0.16(-2.20%)
Sep 07, 2017 7.267 7.421 7.247 7.380 963,427 +0.06(+0.89%)
Sep 06, 2017 7.267 7.364 7.227 7.316 1,125,415 +0.09(+1.23%)
Sep 05, 2017 7.308 7.364 7.121 7.227 1,143,849 -0.01(-0.11%)
Sep 01, 2017 7.194 7.283 7.105 7.235 731,428 +0.04(+0.56%)
Aug 31, 2017 6.967 7.231 6.943 7.194 1,161,917 +0.29(+4.23%)
Aug 30, 2017 6.967 7.048 6.830 6.902 1,100,796 -0.14(-1.96%)
Aug 29, 2017 6.927 7.073 6.838 7.040 1,014,746 +0.07(+1.05%)
Aug 28, 2017 7.129 7.145 6.927 6.967 1,024,454 -0.16(-2.27%)
Aug 25, 2017 7.121 7.145 7.032 7.129 810,443 +0.04(+0.57%)
Aug 24, 2017 7.170 7.218 7.081 7.089 697,656 -0.11(-1.57%)
Aug 23, 2017 6.951 7.222 6.931 7.202 1,066,177 +0.21(+3.01%)
Aug 22, 2017 7.089 7.145 6.975 6.992 805,547 -0.05(-0.69%)
Aug 21, 2017 7.234 7.267 6.975 7.040 1,042,018 -0.24(-3.33%)
Aug 18, 2017 7.275 7.437 7.210 7.283 935,271 +0.06(+0.90%)
Aug 17, 2017 7.186 7.348 7.186 7.218 1,133,331 -0.02(-0.34%)
Aug 16, 2017 7.202 7.356 7.194 7.242 1,036,460 +0.03(+0.45%)
Aug 15, 2017 7.210 7.267 7.149 7.210 1,091,714 -0.02(-0.34%)
Aug 14, 2017 7.493 7.534 7.202 7.234 1,291,575 -0.20(-2.72%)
Aug 11, 2017 6.838 7.509 6.838 7.437 3,680,840 +0.61(+8.89%)
Aug 10, 2017 7.048 7.137 6.822 6.830 1,346,410 -0.15(-2.20%)
Aug 09, 2017 7.129 7.218 6.959 6.983 1,337,842 -0.12(-1.71%)
Aug 08, 2017 7.016 7.178 6.951 7.105 1,345,598 +0.13(+1.86%)
Aug 07, 2017 7.081 7.121 6.919 6.975 541,458 -0.19(-2.60%)
Aug 04, 2017 7.000 7.182 6.943 7.162 1,126,608 +0.16(+2.31%)
Aug 03, 2017 7.242 7.291 6.923 7.000 1,244,029 -0.24(-3.35%)
Aug 02, 2017 7.178 7.323 7.105 7.242 1,302,724 +0.06(+0.79%)
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.