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

Enerplus Corp (NY: ERF )

19.79 +0.23 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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, 2016 5.624 5.665 5.517 5.574 1,179,114 -0.12(-2.04%)
Oct 28, 2016 5.665 5.922 5.632 5.690 1,537,917 -0.02(-0.29%)
Oct 27, 2016 5.732 5.873 5.698 5.707 1,204,600 +0.03(+0.58%)
Oct 26, 2016 5.740 5.823 5.607 5.673 2,302,360 -0.19(-3.25%)
Oct 25, 2016 5.980 6.137 5.856 5.864 1,282,011 -0.19(-3.15%)
Oct 24, 2016 6.187 6.228 5.955 6.054 1,050,014 -0.19(-3.05%)
Oct 21, 2016 6.104 6.278 6.063 6.245 1,073,601 +0.08(+1.34%)
Oct 20, 2016 6.204 6.278 6.096 6.162 1,093,078 -0.17(-2.62%)
Oct 19, 2016 6.212 6.411 6.112 6.328 1,788,047 +0.22(+3.66%)
Oct 18, 2016 6.038 6.137 5.988 6.104 1,228,076 +0.20(+3.37%)
Oct 17, 2016 6.021 6.021 5.839 5.905 829,500 -0.12(-1.93%)
Oct 14, 2016 6.071 6.137 5.938 6.021 1,118,742 -0.03(-0.55%)
Oct 13, 2016 5.947 6.162 5.839 6.054 1,506,942 +0.04(+0.69%)
Oct 12, 2016 6.063 6.096 5.910 6.013 1,499,689 -0.12(-1.89%)
Oct 11, 2016 6.162 6.295 6.088 6.129 1,241,723 -0.03(-0.54%)
Oct 10, 2016 6.162 6.270 6.054 6.162 705,138 +0.11(+1.78%)
Oct 07, 2016 6.187 6.204 5.988 6.054 974,749 -0.07(-1.08%)
Oct 06, 2016 6.220 6.303 6.013 6.121 1,478,837 -0.04(-0.67%)
Oct 05, 2016 5.814 6.261 5.814 6.162 3,508,372 +0.46(+7.98%)
Oct 04, 2016 5.541 5.740 5.475 5.707 2,969,240 +0.17(+2.99%)
Oct 03, 2016 5.342 5.582 5.201 5.541 1,385,276 +0.23(+4.37%)
Sep 30, 2016 5.292 5.458 5.210 5.309 1,451,322 +0.11(+2.07%)
Sep 29, 2016 5.234 5.503 5.127 5.201 2,686,673 +0.01(+0.16%)
Sep 28, 2016 4.754 5.210 4.646 5.193 2,871,203 +0.48(+10.19%)
Sep 27, 2016 4.820 4.837 4.688 4.713 1,354,127 -0.17(-3.56%)
Sep 26, 2016 5.093 5.126 4.887 4.887 988,926 -0.15(-2.96%)
Sep 23, 2016 5.159 5.221 5.019 5.035 1,073,449 -0.14(-2.72%)
Sep 22, 2016 5.193 5.267 5.151 5.176 1,315,991 +0.12(+2.46%)
Sep 21, 2016 4.854 5.081 4.829 5.052 1,230,902 +0.26(+5.53%)
Sep 20, 2016 4.829 4.907 4.730 4.787 1,438,368 -0.09(-1.86%)
Sep 19, 2016 5.019 5.081 4.870 4.878 1,049,678 -0.07(-1.34%)
Sep 16, 2016 4.829 4.978 4.730 4.944 1,770,122 -0.02(-0.50%)
Sep 15, 2016 5.002 5.073 4.944 4.969 1,098,090 +0.00(+0.00%)
Sep 14, 2016 5.035 5.188 4.961 4.969 1,347,601 -0.11(-2.12%)
Sep 13, 2016 5.333 5.346 5.031 5.077 1,452,238 -0.41(-7.39%)
Sep 12, 2016 5.449 5.565 5.341 5.482 1,099,641 -0.07(-1.34%)
Sep 09, 2016 5.771 5.804 5.548 5.556 1,081,746 -0.36(-6.15%)
Sep 08, 2016 5.895 6.028 5.813 5.920 1,178,478 +0.13(+2.29%)
Sep 07, 2016 5.962 6.086 5.763 5.788 1,062,835 -0.17(-2.78%)
Sep 06, 2016 5.862 6.011 5.837 5.953 655,501 +0.11(+1.84%)
Sep 02, 2016 5.854 5.846 5.846 5.846 753,108 +0.12(+2.17%)
Sep 01, 2016 5.713 5.730 5.532 5.722 899,501 -0.03(-0.57%)
Aug 31, 2016 5.780 5.837 5.676 5.755 1,072,067 -0.05(-0.85%)
Aug 30, 2016 5.895 5.995 5.763 5.804 818,665 -0.08(-1.40%)
Aug 29, 2016 5.804 5.974 5.796 5.887 831,701 -0.04(-0.70%)
Aug 26, 2016 6.028 6.180 5.895 5.928 870,461 -0.07(-1.24%)
Aug 25, 2016 5.995 6.127 5.933 6.003 744,331 +0.02(+0.28%)
Aug 24, 2016 6.118 6.242 5.961 5.986 782,509 -0.20(-3.20%)
Aug 23, 2016 6.069 6.259 6.069 6.184 841,693 +0.06(+0.94%)
Aug 22, 2016 6.209 6.250 6.061 6.127 1,088,742 -0.21(-3.26%)
Aug 19, 2016 6.341 6.457 6.288 6.333 912,518 -0.12(-1.92%)
Aug 18, 2016 6.201 6.457 6.184 6.457 1,539,961 +0.32(+5.25%)
Aug 17, 2016 6.094 6.160 5.937 6.135 1,324,618 +0.03(+0.54%)
Aug 16, 2016 5.995 6.118 5.883 6.102 1,549,979 +0.12(+1.93%)
Aug 15, 2016 5.763 6.019 5.730 5.986 1,809,856 +0.30(+5.23%)
Aug 12, 2016 5.706 5.763 5.598 5.689 787,596 +0.05(+0.88%)
Aug 11, 2016 5.532 5.706 5.458 5.639 994,156 +0.17(+3.17%)
Aug 10, 2016 5.565 5.606 5.433 5.466 869,316 -0.06(-1.05%)
Aug 09, 2016 5.648 5.739 5.503 5.524 1,026,572 -0.07(-1.33%)
Aug 08, 2016 5.491 5.755 5.466 5.598 2,075,107 +0.24(+4.47%)
Aug 05, 2016 5.103 5.441 5.020 5.359 1,560,400 +0.17(+3.34%)
Aug 04, 2016 4.995 5.218 4.938 5.185 1,059,066 +0.13(+2.61%)
Aug 03, 2016 4.830 5.078 4.797 5.053 1,171,130 +0.21(+4.44%)
Aug 02, 2016 4.822 4.954 4.748 4.839 1,425,144 +0.17(+3.72%)
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.