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

Enerplus Corp (NY: ERF )

20.22 +0.15 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 30, 2020 1.649 1.676 1.591 1.640 1,270,922 -0.03(-1.61%)
Oct 29, 2020 1.596 1.667 1.524 1.667 1,544,414 +0.06(+3.91%)
Oct 28, 2020 1.658 1.658 1.587 1.605 1,142,102 -0.09(-5.26%)
Oct 27, 2020 1.729 1.738 1.694 1.694 698,368 -0.02(-1.04%)
Oct 26, 2020 1.792 1.794 1.687 1.712 1,229,183 -0.12(-6.34%)
Oct 23, 2020 1.872 1.890 1.787 1.827 1,233,040 -0.03(-1.44%)
Oct 22, 2020 1.774 1.868 1.738 1.854 1,654,564 +0.09(+5.05%)
Oct 21, 2020 1.819 1.854 1.761 1.765 1,239,358 -0.03(-1.49%)
Oct 20, 2020 1.721 1.836 1.685 1.792 1,313,675 +0.08(+4.69%)
Oct 19, 2020 1.721 1.787 1.703 1.712 1,358,669 -0.02(-1.03%)
Oct 16, 2020 1.721 1.836 1.676 1.729 1,840,249 +0.01(+0.52%)
Oct 15, 2020 1.649 1.721 1.569 1.721 2,180,473 +0.05(+3.21%)
Oct 14, 2020 1.721 1.774 1.667 1.667 1,381,987 -0.04(-2.60%)
Oct 13, 2020 1.738 1.805 1.703 1.712 929,326 -0.06(-3.52%)
Oct 12, 2020 1.801 1.801 1.747 1.774 595,868 -0.04(-2.45%)
Oct 09, 2020 1.899 1.899 1.783 1.819 1,237,190 -0.05(-2.86%)
Oct 08, 2020 1.747 1.881 1.725 1.872 1,533,054 +0.14(+8.25%)
Oct 07, 2020 1.756 1.792 1.667 1.729 1,281,399 +0.03(+1.57%)
Oct 06, 2020 1.810 1.845 1.694 1.703 1,869,630 -0.04(-2.55%)
Oct 05, 2020 1.685 1.747 1.622 1.747 1,621,635 +0.10(+5.95%)
Oct 02, 2020 1.560 1.676 1.533 1.649 1,913,612 +0.04(+2.78%)
Oct 01, 2020 1.614 1.640 1.569 1.605 3,365,100 -0.05(-3.23%)
Sep 30, 2020 1.631 1.685 1.578 1.658 6,271,076 +0.04(+2.76%)
Sep 29, 2020 1.676 1.703 1.542 1.614 5,307,883 -0.08(-4.74%)
Sep 28, 2020 1.623 1.703 1.614 1.694 1,843,252 +0.12(+7.30%)
Sep 25, 2020 1.605 1.614 1.543 1.578 1,303,693 -0.04(-2.73%)
Sep 24, 2020 1.561 1.667 1.525 1.623 2,005,708 +0.05(+3.39%)
Sep 23, 2020 1.676 1.676 1.561 1.570 1,944,323 -0.06(-3.80%)
Sep 22, 2020 1.649 1.712 1.623 1.632 1,368,085 -0.02(-1.08%)
Sep 21, 2020 1.738 1.747 1.623 1.649 1,440,761 -0.14(-7.92%)
Sep 18, 2020 1.818 1.853 1.769 1.791 1,081,769 -0.04(-1.94%)
Sep 17, 2020 1.791 1.853 1.720 1.827 1,237,872 +0.02(+0.98%)
Sep 16, 2020 1.738 1.867 1.694 1.809 1,485,491 +0.11(+6.25%)
Sep 15, 2020 1.685 1.755 1.667 1.703 1,780,857 +0.02(+1.05%)
Sep 14, 2020 1.703 1.765 1.605 1.685 1,729,634 -0.01(-0.52%)
Sep 11, 2020 1.729 1.791 1.676 1.694 1,555,952 -0.04(-2.05%)
Sep 10, 2020 1.898 1.907 1.729 1.729 3,409,527 -0.18(-9.30%)
Sep 09, 2020 1.942 1.985 1.902 1.907 1,247,744 -0.04(-1.83%)
Sep 08, 2020 2.084 2.093 1.915 1.942 1,790,949 -0.20(-9.50%)
Sep 04, 2020 2.199 2.217 2.093 2.146 1,021,439 -0.04(-1.63%)
Sep 03, 2020 2.208 2.250 2.164 2.182 1,694,072 -0.06(-2.77%)
Sep 02, 2020 2.412 2.412 2.199 2.244 1,780,171 -0.17(-6.99%)
Sep 01, 2020 2.350 2.430 2.297 2.412 844,274 +0.06(+2.64%)
Aug 31, 2020 2.474 2.483 2.337 2.350 684,090 -0.12(-5.02%)
Aug 28, 2020 2.430 2.496 2.408 2.474 509,930 +0.06(+2.57%)
Aug 27, 2020 2.474 2.509 2.394 2.412 1,018,537 -0.04(-1.80%)
Aug 26, 2020 2.571 2.580 2.430 2.456 751,401 -0.11(-4.47%)
Aug 25, 2020 2.545 2.615 2.527 2.571 713,396 +0.04(+1.39%)
Aug 24, 2020 2.465 2.562 2.403 2.536 1,042,962 +0.11(+4.74%)
Aug 21, 2020 2.518 2.518 2.421 2.421 736,582 -0.12(-4.86%)
Aug 20, 2020 2.606 2.615 2.518 2.545 840,952 -0.11(-4.00%)
Aug 19, 2020 2.704 2.739 2.651 2.651 712,359 -0.07(-2.60%)
Aug 18, 2020 2.730 2.801 2.704 2.721 483,209 -0.04(-1.28%)
Aug 17, 2020 2.712 2.774 2.682 2.757 719,219 -0.03(-0.95%)
Aug 14, 2020 2.677 2.792 2.659 2.783 723,453 +0.06(+2.27%)
Aug 13, 2020 2.739 2.748 2.642 2.721 625,868 +0.00(+0.00%)
Aug 12, 2020 2.651 2.779 2.651 2.721 918,218 +0.11(+4.05%)
Aug 11, 2020 2.774 2.818 2.598 2.615 1,325,898 -0.08(-2.95%)
Aug 10, 2020 2.651 2.779 2.615 2.695 947,552 +0.06(+2.35%)
Aug 07, 2020 2.474 2.677 2.439 2.633 1,506,893 +0.04(+1.71%)
Aug 06, 2020 2.562 2.598 2.492 2.589 1,265,140 +0.01(+0.34%)
Aug 05, 2020 2.439 2.584 2.439 2.580 1,673,244 +0.19(+8.15%)
Aug 04, 2020 2.200 2.394 2.200 2.386 1,168,185 +0.17(+7.57%)
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.