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

Enerplus Corp (NY: ERF )

19.48 +0.15 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
May 31, 2019 6.309 6.386 6.223 6.240 973,201 -0.22(-3.45%)
May 30, 2019 6.583 6.639 6.455 6.463 1,074,846 -0.13(-1.95%)
May 29, 2019 6.420 6.609 6.343 6.592 1,121,542 +0.05(+0.79%)
May 28, 2019 6.660 6.720 6.540 6.540 624,021 -0.08(-1.16%)
May 24, 2019 6.746 6.789 6.549 6.617 573,676 -0.06(-0.90%)
May 23, 2019 6.771 6.823 6.549 6.677 816,536 -0.25(-3.58%)
May 22, 2019 7.225 7.259 6.926 6.926 1,055,052 -0.40(-5.49%)
May 21, 2019 7.174 7.345 7.097 7.328 672,909 +0.15(+2.03%)
May 20, 2019 7.251 7.268 7.174 7.182 351,855 -0.04(-0.59%)
May 17, 2019 7.379 7.448 7.221 7.225 810,809 -0.25(-3.32%)
May 16, 2019 7.585 7.687 7.452 7.473 924,937 -0.06(-0.80%)
May 15, 2019 7.396 7.580 7.319 7.533 790,143 +0.05(+0.69%)
May 14, 2019 7.345 7.563 7.345 7.482 802,963 +0.19(+2.58%)
May 13, 2019 7.679 7.687 7.191 7.294 1,036,685 -0.28(-3.73%)
May 10, 2019 7.559 7.901 7.461 7.576 1,408,549 +0.26(+3.51%)
May 09, 2019 7.165 7.383 7.080 7.319 1,012,156 +0.05(+0.71%)
May 08, 2019 7.088 7.319 7.088 7.268 789,603 +0.16(+2.29%)
May 07, 2019 7.396 7.396 7.062 7.105 1,158,874 -0.33(-4.38%)
May 06, 2019 7.294 7.490 7.259 7.431 739,228 +0.00(+0.00%)
May 03, 2019 7.405 7.448 7.289 7.431 504,872 +0.13(+1.76%)
May 02, 2019 7.328 7.422 7.251 7.302 1,609,997 -0.11(-1.50%)
May 01, 2019 7.833 7.833 7.405 7.413 1,585,595 -0.42(-5.36%)
Apr 30, 2019 7.901 7.944 7.705 7.833 927,583 -0.02(-0.22%)
Apr 29, 2019 7.782 7.876 7.764 7.850 687,598 +0.02(+0.22%)
Apr 26, 2019 7.978 7.978 7.747 7.833 964,071 -0.16(-2.03%)
Apr 25, 2019 8.098 8.141 7.931 7.995 2,675,491 -0.10(-1.27%)
Apr 24, 2019 8.312 8.320 8.081 8.098 1,026,360 -0.21(-2.47%)
Apr 23, 2019 8.209 8.325 8.072 8.303 1,067,985 +0.08(+0.94%)
Apr 22, 2019 7.824 8.226 7.790 8.226 843,721 +0.56(+7.37%)
Apr 18, 2019 7.636 7.722 7.559 7.662 616,285 +0.06(+0.79%)
Apr 17, 2019 7.722 7.747 7.525 7.602 766,890 -0.05(-0.67%)
Apr 16, 2019 7.773 7.782 7.636 7.653 775,954 -0.12(-1.54%)
Apr 15, 2019 7.824 7.889 7.747 7.773 511,843 -0.07(-0.87%)
Apr 12, 2019 7.884 7.995 7.773 7.841 949,336 +0.15(+2.00%)
Apr 11, 2019 7.688 7.876 7.628 7.688 681,208 -0.09(-1.21%)
Apr 10, 2019 7.747 7.884 7.670 7.782 1,030,680 +0.09(+1.22%)
Apr 09, 2019 7.739 7.893 7.645 7.688 1,136,507 -0.06(-0.77%)
Apr 08, 2019 7.534 7.756 7.499 7.747 1,214,916 +0.32(+4.38%)
Apr 05, 2019 7.226 7.448 7.226 7.422 753,926 +0.22(+3.09%)
Apr 04, 2019 7.029 7.251 6.986 7.200 744,294 +0.16(+2.31%)
Apr 03, 2019 7.217 7.269 6.995 7.038 967,051 -0.15(-2.02%)
Apr 02, 2019 7.431 7.440 7.089 7.183 945,133 -0.22(-3.00%)
Apr 01, 2019 7.277 7.422 7.234 7.405 1,138,426 +0.21(+2.97%)
Mar 29, 2019 7.388 7.431 7.166 7.192 772,403 -0.07(-0.94%)
Mar 28, 2019 7.183 7.294 7.183 7.260 592,019 -0.03(-0.47%)
Mar 27, 2019 7.448 7.516 7.277 7.294 536,411 -0.18(-2.40%)
Mar 26, 2019 7.542 7.602 7.435 7.474 1,000,199 +0.05(+0.69%)
Mar 25, 2019 7.397 7.542 7.345 7.422 1,342,307 -0.02(-0.23%)
Mar 22, 2019 7.576 7.576 7.286 7.439 978,197 -0.22(-2.90%)
Mar 21, 2019 7.482 7.696 7.439 7.661 1,279,186 +0.19(+2.51%)
Mar 20, 2019 7.081 7.516 7.029 7.474 982,364 +0.39(+5.55%)
Mar 19, 2019 7.354 7.403 7.055 7.081 756,002 -0.19(-2.59%)
Mar 18, 2019 7.055 7.286 7.012 7.269 995,182 +0.28(+4.03%)
Mar 15, 2019 7.064 7.115 6.978 6.987 978,782 -0.17(-2.39%)
Mar 14, 2019 7.217 7.243 7.098 7.158 504,382 -0.06(-0.83%)
Mar 13, 2019 7.226 7.294 7.183 7.217 754,934 +0.08(+1.08%)
Mar 12, 2019 7.064 7.175 7.064 7.140 699,719 +0.11(+1.58%)
Mar 11, 2019 7.029 7.140 7.004 7.029 939,067 +0.00(+0.00%)
Mar 08, 2019 6.935 7.047 6.782 7.029 1,025,029 -0.07(-0.96%)
Mar 07, 2019 7.277 7.286 7.089 7.098 924,996 -0.14(-1.89%)
Mar 06, 2019 7.328 7.328 7.149 7.234 708,621 -0.18(-2.42%)
Mar 05, 2019 7.508 7.593 7.405 7.414 687,469 -0.14(-1.81%)
Mar 04, 2019 7.491 7.559 7.277 7.550 873,523 +0.09(+1.26%)
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.