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 (%)
Nov 30, 2018 8.099 8.175 7.914 8.133 1,070,496 -0.12(-1.43%)
Nov 29, 2018 8.057 8.348 8.049 8.251 1,594,268 +0.25(+3.17%)
Nov 28, 2018 7.930 8.099 7.833 7.998 1,011,526 +0.04(+0.53%)
Nov 27, 2018 7.973 8.082 7.804 7.956 953,379 -0.05(-0.63%)
Nov 26, 2018 8.057 8.251 7.981 8.006 1,175,926 +0.12(+1.50%)
Nov 23, 2018 7.998 8.158 7.669 7.888 934,374 -0.40(-4.88%)
Nov 21, 2018 8.293 8.293 8.293 0 +0.30(+3.69%)
Nov 20, 2018 8.133 8.243 7.947 7.998 1,659,262 -0.33(-3.95%)
Nov 19, 2018 8.158 8.428 8.116 8.327 981,149 +0.02(+0.20%)
Nov 16, 2018 8.394 8.394 8.032 8.310 1,329,909 +0.07(+0.82%)
Nov 15, 2018 7.880 8.281 7.880 8.243 1,288,022 +0.31(+3.94%)
Nov 14, 2018 8.006 8.268 7.711 7.930 2,302,795 +0.17(+2.17%)
Nov 13, 2018 7.905 8.057 7.732 7.762 1,290,385 -0.18(-2.23%)
Nov 12, 2018 8.335 8.390 7.914 7.939 1,001,624 -0.30(-3.59%)
Nov 09, 2018 7.838 8.403 7.618 8.234 1,745,595 +0.24(+3.06%)
Nov 08, 2018 8.158 8.209 7.930 7.990 1,219,592 -0.22(-2.67%)
Nov 07, 2018 8.057 8.334 8.040 8.209 1,291,317 +0.33(+4.18%)
Nov 06, 2018 7.998 8.175 7.855 7.880 1,087,657 -0.11(-1.37%)
Nov 05, 2018 7.846 8.040 7.787 7.990 982,391 +0.26(+3.38%)
Nov 02, 2018 7.964 8.078 7.677 7.728 1,064,875 -0.26(-3.27%)
Nov 01, 2018 7.922 8.070 7.770 7.990 1,108,158 +0.15(+1.94%)
Oct 31, 2018 7.753 8.099 7.753 7.838 1,295,228 +0.13(+1.64%)
Oct 30, 2018 7.601 7.736 7.509 7.711 1,123,025 +0.00(+0.00%)
Oct 29, 2018 8.158 8.226 7.559 7.711 1,222,323 -0.46(-5.68%)
Oct 26, 2018 7.880 8.293 7.762 8.175 1,652,118 +0.17(+2.11%)
Oct 25, 2018 8.116 8.217 7.939 8.007 1,061,371 -0.03(-0.42%)
Oct 24, 2018 8.538 8.622 8.032 8.040 1,154,955 -0.38(-4.50%)
Oct 23, 2018 8.656 8.656 8.293 8.420 1,475,893 -0.48(-5.40%)
Oct 22, 2018 9.018 9.102 8.900 8.900 811,838 -0.17(-1.86%)
Oct 19, 2018 9.018 9.191 9.018 9.068 1,000,360 +0.13(+1.41%)
Oct 18, 2018 9.195 9.212 8.765 8.942 1,243,332 -0.45(-4.76%)
Oct 17, 2018 9.886 9.920 9.355 9.389 985,984 -0.58(-5.83%)
Oct 16, 2018 9.785 9.987 9.743 9.970 469,280 +0.24(+2.42%)
Oct 15, 2018 9.903 10.02 9.717 9.734 537,580 -0.15(-1.53%)
Oct 12, 2018 9.996 10.09 9.743 9.886 685,812 +0.14(+1.47%)
Oct 11, 2018 9.768 9.945 9.608 9.743 1,111,835 -0.13(-1.37%)
Oct 10, 2018 10.35 10.35 9.835 9.878 944,176 -0.46(-4.40%)
Oct 09, 2018 10.16 10.39 10.07 10.33 667,047 +0.20(+2.00%)
Oct 08, 2018 10.11 10.21 9.980 10.13 474,879 -0.16(-1.56%)
Oct 05, 2018 10.45 10.46 10.23 10.29 642,029 -0.17(-1.61%)
Oct 04, 2018 10.76 10.85 10.39 10.46 829,628 -0.39(-3.57%)
Oct 03, 2018 10.52 10.86 10.44 10.85 958,624 +0.35(+3.37%)
Oct 02, 2018 10.62 10.69 10.45 10.49 539,611 -0.12(-1.11%)
Oct 01, 2018 10.54 10.66 10.48 10.61 791,519 +0.21(+2.03%)
Sep 28, 2018 10.19 10.62 10.19 10.40 703,965 +0.16(+1.56%)
Sep 27, 2018 10.33 10.37 10.19 10.24 583,082 +0.03(+0.33%)
Sep 26, 2018 10.27 10.36 10.19 10.21 511,025 -0.15(-1.46%)
Sep 25, 2018 10.53 10.65 10.34 10.36 553,750 -0.04(-0.41%)
Sep 24, 2018 10.20 10.48 10.20 10.40 747,857 +0.38(+3.78%)
Sep 21, 2018 10.05 10.24 9.996 10.02 719,272 +0.00(+0.00%)
Sep 20, 2018 10.21 10.26 9.954 10.02 427,329 -0.13(-1.24%)
Sep 19, 2018 10.01 10.21 10.00 10.15 627,809 +0.11(+1.09%)
Sep 18, 2018 9.752 10.10 9.752 10.04 755,605 +0.38(+3.92%)
Sep 17, 2018 9.853 9.874 9.650 9.659 405,026 -0.19(-1.88%)
Sep 14, 2018 9.878 9.987 9.802 9.844 617,859 -0.03(-0.26%)
Sep 13, 2018 9.844 9.954 9.743 9.869 761,722 -0.09(-0.93%)
Sep 12, 2018 9.853 10.09 9.853 9.962 925,722 +0.22(+2.25%)
Sep 11, 2018 9.558 9.827 9.549 9.743 767,970 +0.09(+0.96%)
Sep 10, 2018 9.785 9.895 9.575 9.650 977,721 -0.09(-0.95%)
Sep 07, 2018 9.364 9.752 9.288 9.743 1,221,231 +0.26(+2.75%)
Sep 06, 2018 9.886 9.895 9.347 9.482 1,449,865 -0.40(-4.09%)
Sep 05, 2018 9.987 10.03 9.659 9.886 950,799 -0.16(-1.59%)
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.