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

Enerplus Corp (NY: ERF )

20.19 -0.36 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Jun 29, 2018 10.26 10.48 10.23 10.31 1,328,024 +0.13(+1.29%)
Jun 28, 2018 10.26 10.32 10.04 10.17 1,055,129 -0.07(-0.64%)
Jun 27, 2018 10.08 10.50 10.08 10.24 1,489,368 +0.29(+2.96%)
Jun 26, 2018 9.896 10.00 9.717 9.945 890,562 +0.14(+1.42%)
Jun 25, 2018 10.15 10.15 9.745 9.807 1,207,995 -0.31(-3.07%)
Jun 22, 2018 9.856 10.18 9.807 10.12 1,946,958 +0.58(+6.08%)
Jun 21, 2018 9.627 9.684 9.435 9.537 1,392,056 -0.22(-2.26%)
Jun 20, 2018 9.537 9.815 9.472 9.758 1,578,377 +0.34(+3.56%)
Jun 19, 2018 9.549 9.333 9.422 1,204,131 -0.17(-1.79%)
Jun 18, 2018 9.439 9.709 9.406 9.594 1,318,391 +0.18(+1.91%)
Jun 15, 2018 9.921 9.365 9.414 2,653,691 -0.51(-5.11%)
Jun 14, 2018 10.19 10.21 9.888 9.921 1,353,445 -0.20(-1.94%)
Jun 13, 2018 10.20 10.24 10.04 10.12 1,132,794 -0.07(-0.72%)
Jun 12, 2018 10.35 10.44 10.17 10.19 1,287,131 -0.18(-1.73%)
Jun 11, 2018 10.31 10.41 10.21 10.37 1,558,523 +0.03(+0.32%)
Jun 08, 2018 10.45 10.49 10.20 10.34 1,324,763 -0.16(-1.48%)
Jun 07, 2018 10.31 10.58 10.31 10.49 1,593,745 +0.31(+3.05%)
Jun 06, 2018 10.09 10.18 836,857 +0.01(+0.08%)
Jun 05, 2018 10.02 10.31 9.937 10.17 1,062,565 +0.11(+1.14%)
Jun 04, 2018 10.22 10.38 9.962 10.06 1,373,698 -0.16(-1.52%)
Jun 01, 2018 10.01 10.24 9.921 10.22 1,470,477 +0.24(+2.38%)
May 31, 2018 9.945 10.21 9.864 9.978 925,733 -0.11(-1.05%)
May 30, 2018 9.594 10.22 9.594 10.08 1,365,260 +0.58(+6.10%)
May 29, 2018 9.545 9.652 9.422 9.504 1,060,808 -0.16(-1.61%)
May 25, 2018 9.659 9.659 9.659 0 -0.33(-3.27%)
May 24, 2018 9.896 10.17 9.766 9.986 1,149,220 -0.08(-0.81%)
May 23, 2018 10.18 10.32 10.04 10.07 1,143,959 -0.20(-1.99%)
May 22, 2018 10.92 11.01 10.26 10.27 2,567,996 -0.64(-5.91%)
May 21, 2018 10.58 10.96 10.53 10.92 1,785,196 +0.44(+4.21%)
May 18, 2018 10.44 10.56 10.35 10.48 1,626,019 +0.03(+0.31%)
May 17, 2018 10.16 10.48 10.13 10.44 1,969,842 +0.37(+3.65%)
May 16, 2018 9.953 10.16 9.937 10.08 1,135,123 +0.11(+1.06%)
May 15, 2018 10.00 10.00 9.802 9.970 912,015 -0.02(-0.16%)
May 14, 2018 9.896 10.42 9.842 9.986 448,258 +0.18(+1.83%)
May 11, 2018 9.953 9.962 9.749 9.806 910,898 -0.14(-1.40%)
May 10, 2018 10.21 10.21 9.880 9.945 761,629 -0.20(-1.93%)
May 09, 2018 10.21 10.41 10.11 10.14 1,449,393 +0.11(+1.06%)
May 08, 2018 9.872 10.06 9.549 10.04 2,056,111 +0.13(+1.32%)
May 07, 2018 9.766 10.12 9.730 9.904 2,033,273 +0.30(+3.15%)
May 04, 2018 9.308 9.676 9.194 9.602 1,269,881 +0.26(+2.80%)
May 03, 2018 9.406 9.594 9.308 9.341 1,231,217 -0.20(-2.05%)
May 02, 2018 9.341 9.643 9.341 9.537 853,323 +0.16(+1.65%)
May 01, 2018 9.382 9.464 9.274 9.382 847,902 -0.10(-1.03%)
Apr 30, 2018 9.415 9.496 9.357 9.480 926,380 +0.02(+0.17%)
Apr 27, 2018 9.700 9.774 9.455 9.464 987,915 -0.31(-3.17%)
Apr 26, 2018 9.749 9.888 9.749 9.774 1,017,036 +0.02(+0.17%)
Apr 25, 2018 9.733 9.806 9.631 9.757 756,935 -0.04(-0.42%)
Apr 24, 2018 9.692 10.17 9.684 9.798 1,609,183 +0.10(+1.01%)
Apr 23, 2018 9.447 9.704 9.382 9.700 1,121,688 +0.16(+1.62%)
Apr 20, 2018 9.529 9.643 9.447 9.545 918,373 -0.10(-1.02%)
Apr 19, 2018 9.888 10.09 9.598 9.643 1,812,944 -0.21(-2.15%)
Apr 18, 2018 9.790 9.986 9.668 9.855 1,226,925 +0.31(+3.25%)
Apr 17, 2018 9.399 9.582 9.195 9.545 1,041,001 +0.20(+2.18%)
Apr 16, 2018 9.660 9.660 9.325 9.341 1,052,641 -0.32(-3.29%)
Apr 13, 2018 9.594 9.668 9.492 9.660 1,149,062 +0.16(+1.63%)
Apr 12, 2018 9.521 9.570 9.419 9.505 731,484 -0.04(-0.43%)
Apr 11, 2018 9.317 9.643 9.252 9.545 1,266,411 +0.23(+2.45%)
Apr 10, 2018 9.170 9.431 9.113 9.317 1,563,446 +0.38(+4.29%)
Apr 09, 2018 9.154 9.154 8.921 8.933 1,285,433 -0.06(-0.64%)
Apr 06, 2018 9.284 9.447 8.885 8.991 2,252,640 -0.40(-4.26%)
Apr 05, 2018 9.129 9.407 9.097 9.390 1,754,088 +0.29(+3.23%)
Apr 04, 2018 8.909 9.101 8.770 9.097 967,645 -0.02(-0.18%)
Apr 03, 2018 9.007 9.154 8.901 9.113 720,930 +0.17(+1.92%)
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.