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: 7:00 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, 2017 7.638 7.777 7.554 7.714 1,139,154 +0.05(+0.66%)
Oct 30, 2017 7.470 7.739 7.470 7.663 1,719,708 +0.22(+2.94%)
Oct 27, 2017 7.057 7.444 6.973 7.444 1,536,689 +0.36(+5.11%)
Oct 26, 2017 7.032 7.125 6.915 7.083 1,275,626 +0.08(+1.20%)
Oct 25, 2017 7.083 7.141 6.931 6.999 897,628 -0.13(-1.77%)
Oct 24, 2017 7.192 7.225 7.108 7.125 694,274 -0.05(-0.70%)
Oct 23, 2017 7.225 7.297 7.175 7.175 861,722 -0.05(-0.70%)
Oct 20, 2017 7.276 7.301 7.175 7.225 1,187,768 -0.08(-1.15%)
Oct 19, 2017 7.309 7.368 7.276 7.309 1,459,398 -0.08(-1.14%)
Oct 18, 2017 7.427 7.646 7.394 7.394 1,520,147 -0.01(-0.11%)
Oct 17, 2017 7.452 7.469 7.326 7.402 1,351,137 -0.08(-1.01%)
Oct 16, 2017 7.620 7.679 7.444 7.478 1,112,750 -0.09(-1.22%)
Oct 13, 2017 7.587 7.704 7.545 7.570 824,658 +0.08(+1.01%)
Oct 12, 2017 7.562 7.662 7.427 7.494 1,490,766 -0.14(-1.87%)
Oct 11, 2017 7.704 7.713 7.562 7.637 1,654,214 -0.04(-0.55%)
Oct 10, 2017 7.856 7.856 7.679 7.679 1,281,006 -0.04(-0.54%)
Oct 09, 2017 7.780 7.822 7.688 7.721 377,920 -0.01(-0.11%)
Oct 06, 2017 7.898 7.923 7.730 7.730 1,002,991 -0.29(-3.56%)
Oct 05, 2017 8.040 8.124 7.982 8.015 1,025,670 -0.03(-0.42%)
Oct 04, 2017 8.024 8.175 8.007 8.049 1,037,790 -0.01(-0.10%)
Oct 03, 2017 8.066 8.150 7.978 8.057 708,639 -0.05(-0.62%)
Oct 02, 2017 8.057 8.192 8.036 8.108 1,115,127 -0.18(-2.23%)
Sep 29, 2017 8.175 8.318 8.074 8.293 814,898 +0.07(+0.82%)
Sep 28, 2017 8.343 8.385 8.166 8.225 882,190 -0.09(-1.11%)
Sep 27, 2017 8.175 8.318 1,656,695 -0.06(-0.70%)
Sep 26, 2017 8.301 8.461 8.259 8.377 1,422,863 +0.04(+0.50%)
Sep 25, 2017 8.519 8.565 8.335 8.335 1,621,011 -0.11(-1.29%)
Sep 22, 2017 8.368 8.544 8.326 8.444 1,280,959 +0.01(+0.10%)
Sep 21, 2017 8.049 8.444 8.024 8.435 4,157,513 +0.32(+3.93%)
Sep 20, 2017 7.907 8.351 7.890 8.116 2,650,604 +0.24(+2.98%)
Sep 19, 2017 7.823 7.898 7.789 7.881 854,590 +0.08(+1.08%)
Sep 18, 2017 7.764 7.873 7.726 7.797 961,124 -0.02(-0.21%)
Sep 15, 2017 8.007 8.007 7.772 7.814 1,175,108 -0.13(-1.59%)
Sep 14, 2017 7.764 7.982 7.764 7.940 2,044,042 +0.22(+2.83%)
Sep 13, 2017 7.571 7.730 7.554 7.722 1,412,530 +0.18(+2.34%)
Sep 12, 2017 7.537 7.630 7.491 7.546 826,985 +0.05(+0.67%)
Sep 11, 2017 7.478 7.579 7.445 7.495 581,340 +0.02(+0.22%)
Sep 08, 2017 7.596 7.680 7.428 7.478 684,142 -0.17(-2.20%)
Sep 07, 2017 7.529 7.688 7.508 7.646 929,934 +0.07(+0.89%)
Sep 06, 2017 7.529 7.630 7.487 7.579 1,086,291 +0.09(+1.23%)
Sep 05, 2017 7.571 7.630 7.378 7.487 1,104,084 -0.01(-0.11%)
Sep 01, 2017 7.453 7.546 7.361 7.495 706,000 +0.04(+0.56%)
Aug 31, 2017 7.218 7.491 7.193 7.453 1,121,524 +0.30(+4.23%)
Aug 30, 2017 7.218 7.302 7.076 7.151 1,062,528 -0.14(-1.96%)
Aug 29, 2017 7.176 7.327 7.084 7.294 979,469 +0.08(+1.05%)
Aug 28, 2017 7.386 7.403 7.176 7.218 988,840 -0.17(-2.27%)
Aug 25, 2017 7.378 7.403 7.285 7.386 782,269 +0.04(+0.57%)
Aug 24, 2017 7.428 7.478 7.336 7.344 673,402 -0.12(-1.57%)
Aug 23, 2017 7.201 7.482 7.181 7.461 1,029,112 +0.22(+3.01%)
Aug 22, 2017 7.344 7.403 7.227 7.243 777,543 -0.05(-0.69%)
Aug 21, 2017 7.495 7.528 7.227 7.294 1,005,793 -0.25(-3.33%)
Aug 18, 2017 7.537 7.704 7.470 7.545 902,757 +0.07(+0.90%)
Aug 17, 2017 7.445 7.612 7.445 7.478 1,093,931 -0.03(-0.34%)
Aug 16, 2017 7.461 7.621 7.453 7.503 1,000,428 +0.03(+0.45%)
Aug 15, 2017 7.470 7.528 7.407 7.470 1,053,761 -0.03(-0.34%)
Aug 14, 2017 7.763 7.805 7.461 7.495 1,246,675 -0.21(-2.72%)
Aug 11, 2017 7.084 7.780 7.084 7.704 3,552,878 +0.63(+8.89%)
Aug 10, 2017 7.302 7.394 7.067 7.076 1,299,603 -0.16(-2.20%)
Aug 09, 2017 7.386 7.478 7.210 7.235 1,291,333 -0.13(-1.71%)
Aug 08, 2017 7.269 7.436 7.201 7.361 1,298,819 +0.13(+1.86%)
Aug 07, 2017 7.336 7.378 7.168 7.227 522,635 -0.19(-2.60%)
Aug 04, 2017 7.252 7.440 7.193 7.419 1,087,443 +0.17(+2.31%)
Aug 03, 2017 7.503 7.554 7.172 7.252 1,200,781 -0.25(-3.35%)
Aug 02, 2017 7.436 7.587 7.361 7.503 1,257,436 +0.06(+0.79%)
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.