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: 4:10 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 (%)
Feb 28, 2018 9.687 9.737 9.260 9.260 1,377,300 -0.38(-3.91%)
Feb 27, 2018 9.712 9.863 9.637 9.637 1,069,723 -0.08(-0.86%)
Feb 26, 2018 9.620 9.938 9.595 9.721 1,468,640 +0.12(+1.22%)
Feb 23, 2018 8.908 9.637 8.808 9.603 1,760,797 +0.84(+9.55%)
Feb 22, 2018 8.766 769,316 +0.19(+2.25%)
Feb 21, 2018 8.724 8.724 8.573 8.573 579,868 -0.19(-2.20%)
Feb 20, 2018 8.867 8.927 8.733 8.766 992,739 -0.08(-0.85%)
Feb 16, 2018 8.841 8.841 8.841 0 -0.05(-0.57%)
Feb 15, 2018 8.867 8.967 8.728 8.892 1,417,799 +0.07(+0.76%)
Feb 14, 2018 8.398 8.858 8.373 8.825 1,174,623 +0.31(+3.64%)
Feb 13, 2018 8.532 8.640 8.481 8.515 1,091,140 -0.11(-1.26%)
Feb 12, 2018 8.532 8.657 8.414 8.624 1,112,621 +0.26(+3.10%)
Feb 09, 2018 8.515 8.569 8.088 8.364 1,774,910 -0.07(-0.79%)
Feb 08, 2018 8.816 8.908 8.431 8.431 1,212,686 -0.39(-4.37%)
Feb 07, 2018 8.992 9.084 8.816 8.816 1,687,497 -0.25(-2.77%)
Feb 06, 2018 8.808 9.168 8.791 9.067 1,367,761 +0.02(+0.23%)
Feb 05, 2018 9.017 9.193 8.948 9.047 1,710,748 -0.10(-1.05%)
Feb 02, 2018 9.218 9.273 9.104 9.143 1,361,311 -0.30(-3.19%)
Feb 01, 2018 9.536 9.612 9.323 9.444 1,255,371 -0.07(-0.70%)
Jan 31, 2018 9.469 9.582 9.394 9.511 2,299,807 +0.10(+1.07%)
Jan 30, 2018 9.503 9.544 9.297 9.411 3,104,714 -0.27(-2.77%)
Jan 29, 2018 9.645 9.762 9.486 9.679 2,048,782 -0.07(-0.69%)
Jan 26, 2018 9.796 9.854 9.683 9.746 2,059,473 -0.01(-0.09%)
Jan 25, 2018 9.654 9.796 9.603 9.754 2,747,436 +0.17(+1.75%)
Jan 24, 2018 9.520 9.603 9.319 9.587 2,441,049 +0.09(+0.97%)
Jan 23, 2018 9.302 9.511 9.168 9.495 1,487,067 +0.24(+2.62%)
Jan 22, 2018 9.076 9.269 9.043 9.252 1,245,538 +0.23(+2.50%)
Jan 19, 2018 9.060 9.143 8.901 9.026 979,173 -0.05(-0.55%)
Jan 18, 2018 9.260 9.311 9.076 9.076 776,002 -0.23(-2.43%)
Jan 17, 2018 9.327 9.378 9.085 9.302 1,291,181 +0.16(+1.74%)
Jan 16, 2018 9.152 9.369 9.143 9.143 1,697,175 +0.04(+0.46%)
Jan 12, 2018 9.101 9.101 9.101 0 +0.23(+2.54%)
Jan 11, 2018 8.700 8.993 8.650 8.876 1,565,305 +0.26(+3.01%)
Jan 10, 2018 8.708 8.817 8.591 8.616 2,811,693 -0.08(-0.96%)
Jan 09, 2018 8.382 8.750 8.382 8.700 3,208,817 +0.33(+4.00%)
Jan 08, 2018 8.357 8.399 8.211 8.365 1,275,144 +0.03(+0.30%)
Jan 05, 2018 8.416 8.499 8.290 8.340 929,312 -0.12(-1.38%)
Jan 04, 2018 8.474 8.516 8.407 8.457 1,176,269 +0.00(+0.00%)
Jan 03, 2018 8.416 8.491 8.307 8.457 1,367,172 +0.08(+0.90%)
Jan 02, 2018 8.265 8.416 8.231 8.382 1,438,420 +0.19(+2.35%)
Dec 29, 2017 8.190 8.190 8.190 0 -0.13(-1.51%)
Dec 28, 2017 8.073 8.349 8.039 8.315 1,131,467 +0.29(+3.65%)
Dec 27, 2017 8.014 8.064 7.955 8.022 829,587 +0.00(+0.00%)
Dec 26, 2017 7.955 8.047 7.864 8.022 506,423 +0.12(+1.48%)
Dec 22, 2017 7.947 7.997 7.822 7.905 696,221 -0.07(-0.84%)
Dec 21, 2017 7.496 7.997 7.489 7.972 1,316,711 +0.44(+5.88%)
Dec 20, 2017 7.187 7.596 7.128 7.529 3,538,221 +0.38(+5.26%)
Dec 19, 2017 7.178 7.228 7.095 7.153 831,586 +0.00(+0.00%)
Dec 18, 2017 6.961 7.254 6.961 7.153 1,165,840 +0.26(+3.76%)
Dec 15, 2017 7.137 7.170 6.894 6.894 1,748,206 -0.19(-2.71%)
Dec 14, 2017 7.212 7.337 7.037 7.086 1,480,570 -0.18(-2.42%)
Dec 13, 2017 7.479 7.496 7.262 7.262 998,691 -0.18(-2.36%)
Dec 12, 2017 7.513 7.554 7.354 7.437 1,056,238 -0.08(-1.00%)
Dec 11, 2017 7.371 7.546 7.354 7.513 544,697 +0.13(+1.81%)
Dec 08, 2017 7.396 7.462 7.354 7.379 757,444 +0.06(+0.80%)
Dec 07, 2017 7.421 7.479 7.254 7.320 792,601 -0.10(-1.35%)
Dec 06, 2017 7.655 7.663 7.396 7.421 920,463 -0.33(-4.21%)
Dec 05, 2017 7.613 7.830 7.613 7.747 661,498 +0.08(+1.09%)
Dec 04, 2017 7.780 7.813 7.621 7.663 789,553 -0.18(-2.34%)
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.