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

Enerplus Corp (NY: ERF )

20.03 +0.17 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2019 5.639 5.846 5.635 5.691 1,243,585 +0.06(+1.07%)
Jul 30, 2019 5.373 5.742 5.295 5.631 1,423,334 +0.23(+4.30%)
Jul 29, 2019 5.321 5.467 5.270 5.399 1,030,551 +0.08(+1.45%)
Jul 26, 2019 5.339 5.433 5.308 5.321 885,254 -0.03(-0.48%)
Jul 25, 2019 5.716 5.716 5.347 5.347 1,041,502 -0.32(-5.61%)
Jul 24, 2019 5.613 5.806 5.605 5.665 708,540 +0.03(+0.46%)
Jul 23, 2019 5.570 5.669 5.545 5.639 990,745 +0.03(+0.61%)
Jul 22, 2019 5.708 5.751 5.553 5.605 719,444 -0.08(-1.36%)
Jul 19, 2019 5.622 5.690 5.476 5.682 1,588,401 +0.07(+1.22%)
Jul 18, 2019 5.768 5.814 5.570 5.613 1,107,094 -0.21(-3.54%)
Jul 17, 2019 6.042 6.042 5.793 5.819 1,249,990 -0.21(-3.42%)
Jul 16, 2019 6.205 6.343 5.982 6.025 1,350,788 -0.20(-3.17%)
Jul 15, 2019 6.437 6.454 6.214 6.223 1,285,311 -0.19(-2.95%)
Jul 12, 2019 6.480 6.489 6.317 6.411 847,737 -0.07(-1.06%)
Jul 11, 2019 6.677 6.677 6.441 6.480 653,952 -0.15(-2.33%)
Jul 10, 2019 6.386 6.686 6.386 6.635 1,311,724 +0.30(+4.74%)
Jul 09, 2019 6.377 6.377 6.244 6.334 804,517 -0.10(-1.60%)
Jul 08, 2019 6.351 6.497 6.338 6.437 728,336 +0.00(+0.00%)
Jul 05, 2019 6.265 6.468 6.265 6.437 717,244 +0.21(+3.31%)
Jul 03, 2019 6.308 6.360 6.188 6.231 749,634 -0.01(-0.14%)
Jul 02, 2019 6.368 6.386 6.184 6.240 1,521,475 -0.15(-2.28%)
Jul 01, 2019 6.600 6.652 6.360 6.386 816,553 -0.08(-1.20%)
Jun 28, 2019 6.600 6.609 6.429 6.463 718,642 -0.09(-1.44%)
Jun 27, 2019 6.806 6.806 6.532 6.557 630,467 -0.21(-3.05%)
Jun 26, 2019 6.489 6.832 6.480 6.763 835,296 +0.34(+5.34%)
Jun 25, 2019 6.480 6.506 6.395 6.420 1,069,006 -0.04(-0.66%)
Jun 24, 2019 6.429 6.472 6.356 6.463 589,543 +0.08(+1.21%)
Jun 21, 2019 6.438 6.463 6.326 6.386 764,235 -0.04(-0.67%)
Jun 20, 2019 6.412 6.515 6.352 6.429 1,044,581 +0.20(+3.16%)
Jun 19, 2019 6.138 6.275 6.056 6.232 1,193,594 +0.08(+1.25%)
Jun 18, 2019 6.060 6.249 6.026 6.155 1,185,249 +0.15(+2.43%)
Jun 17, 2019 5.606 6.018 5.597 6.009 1,289,753 +0.39(+7.02%)
Jun 14, 2019 5.820 5.897 5.600 5.615 1,573,734 -0.22(-3.82%)
Jun 13, 2019 5.820 5.880 5.777 5.838 1,237,628 +0.13(+2.25%)
Jun 12, 2019 5.795 5.812 5.709 5.709 1,022,886 -0.16(-2.77%)
Jun 11, 2019 5.932 6.018 5.838 5.872 905,670 +0.00(+0.00%)
Jun 10, 2019 6.112 6.150 5.850 5.872 951,260 -0.24(-3.93%)
Jun 07, 2019 6.095 6.236 6.052 6.112 783,134 +0.04(+0.71%)
Jun 06, 2019 6.009 6.086 5.940 6.069 756,601 +0.03(+0.57%)
Jun 05, 2019 6.300 6.326 6.009 6.035 874,419 -0.26(-4.09%)
Jun 04, 2019 6.240 6.335 6.189 6.292 594,536 +0.10(+1.66%)
Jun 03, 2019 6.326 6.369 6.138 6.189 1,080,432 -0.05(-0.82%)
May 31, 2019 6.309 6.386 6.223 6.240 973,172 -0.22(-3.45%)
May 30, 2019 6.583 6.639 6.455 6.463 1,074,814 -0.13(-1.95%)
May 29, 2019 6.421 6.609 6.344 6.592 1,121,508 +0.05(+0.79%)
May 28, 2019 6.660 6.720 6.540 6.540 624,002 -0.08(-1.16%)
May 24, 2019 6.746 6.789 6.549 6.618 573,659 -0.06(-0.90%)
May 23, 2019 6.772 6.823 6.549 6.677 816,511 -0.25(-3.58%)
May 22, 2019 7.225 7.260 6.926 6.926 1,055,021 -0.40(-5.49%)
May 21, 2019 7.174 7.345 7.097 7.328 672,888 +0.15(+2.03%)
May 20, 2019 7.251 7.268 7.174 7.183 351,845 -0.04(-0.59%)
May 17, 2019 7.379 7.448 7.221 7.225 810,785 -0.25(-3.32%)
May 16, 2019 7.585 7.688 7.452 7.474 924,909 -0.06(-0.80%)
May 15, 2019 7.397 7.581 7.320 7.534 790,119 +0.05(+0.69%)
May 14, 2019 7.345 7.564 7.345 7.482 802,939 +0.19(+2.58%)
May 13, 2019 7.679 7.688 7.191 7.294 1,036,654 -0.28(-3.73%)
May 10, 2019 7.559 7.902 7.461 7.576 1,408,507 +0.26(+3.51%)
May 09, 2019 7.165 7.384 7.080 7.320 1,012,125 +0.05(+0.71%)
May 08, 2019 7.088 7.320 7.088 7.268 789,579 +0.16(+2.29%)
May 07, 2019 7.397 7.397 7.063 7.105 1,158,839 -0.33(-4.38%)
May 06, 2019 7.294 7.491 7.260 7.431 739,206 +0.00(+0.00%)
May 03, 2019 7.405 7.448 7.290 7.431 504,857 +0.13(+1.76%)
May 02, 2019 7.328 7.422 7.251 7.302 1,609,949 -0.11(-1.50%)
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.