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

Enerplus Corp (NY: ERF )

19.93 -0.18 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2019 7.602 7.687 7.359 7.389 836,409 -0.19(-2.48%)
Jan 30, 2019 7.482 7.627 7.380 7.576 483,550 +0.23(+3.14%)
Jan 29, 2019 7.440 7.602 7.346 7.346 656,404 +0.03(+0.47%)
Jan 28, 2019 7.244 7.414 7.137 7.312 868,240 -0.10(-1.38%)
Jan 25, 2019 7.448 7.567 7.333 7.414 1,039,793 +0.03(+0.35%)
Jan 24, 2019 7.218 7.418 7.150 7.388 645,649 +0.16(+2.24%)
Jan 23, 2019 7.431 7.482 7.210 7.227 660,493 -0.16(-2.19%)
Jan 22, 2019 7.695 7.712 7.388 7.388 944,640 -0.60(-7.47%)
Jan 18, 2019 7.968 8.070 7.874 7.985 627,912 +0.11(+1.41%)
Jan 17, 2019 7.678 7.951 7.678 7.874 594,752 +0.08(+0.98%)
Jan 16, 2019 7.780 7.968 7.751 7.798 343,397 -0.03(-0.44%)
Jan 15, 2019 7.763 7.891 7.755 7.832 574,470 +0.14(+1.88%)
Jan 14, 2019 7.602 7.823 7.602 7.687 674,694 -0.02(-0.22%)
Jan 11, 2019 7.602 7.815 7.499 7.704 917,871 +0.03(+0.33%)
Jan 10, 2019 7.448 7.746 7.431 7.678 813,155 +0.09(+1.24%)
Jan 09, 2019 7.542 7.661 7.320 7.584 801,158 +0.16(+2.18%)
Jan 08, 2019 7.491 7.522 7.303 7.423 780,321 +0.03(+0.46%)
Jan 07, 2019 7.371 7.576 7.167 7.388 1,053,638 +0.11(+1.52%)
Jan 04, 2019 7.099 7.295 7.073 7.278 914,703 +0.37(+5.30%)
Jan 03, 2019 6.835 7.065 6.673 6.911 912,873 +0.14(+2.01%)
Jan 02, 2019 6.460 6.937 6.340 6.775 1,487,180 +0.16(+2.45%)
Dec 31, 2018 6.485 6.715 6.477 6.613 865,770 +0.16(+2.51%)
Dec 28, 2018 6.443 6.647 6.400 6.451 1,044,252 +0.04(+0.66%)
Dec 27, 2018 6.247 6.417 6.153 6.408 1,112,740 -0.09(-1.44%)
Dec 26, 2018 6.136 6.519 5.821 6.502 1,348,987 +0.46(+7.61%)
Dec 24, 2018 6.187 6.247 6.034 6.043 739,184 -0.20(-3.14%)
Dec 21, 2018 6.494 6.553 6.204 6.238 1,478,252 -0.29(-4.43%)
Dec 20, 2018 6.562 6.919 6.477 6.528 1,722,045 -0.14(-2.04%)
Dec 19, 2018 6.698 7.072 6.664 6.664 2,115,288 +0.03(+0.51%)
Dec 18, 2018 6.945 6.962 6.630 6.630 2,167,429 -0.28(-4.06%)
Dec 17, 2018 7.115 7.243 6.894 6.911 1,563,799 -0.35(-4.81%)
Dec 14, 2018 7.575 7.626 7.234 7.260 1,165,352 -0.46(-5.95%)
Dec 13, 2018 7.532 7.847 7.481 7.719 2,421,611 +0.19(+2.49%)
Dec 12, 2018 7.643 7.770 7.515 7.532 1,657,427 +0.05(+0.68%)
Dec 11, 2018 7.677 7.685 7.366 7.481 1,680,542 -0.01(-0.11%)
Dec 10, 2018 7.609 7.736 7.396 7.489 1,568,271 -0.31(-3.93%)
Dec 07, 2018 7.975 8.026 7.702 7.796 2,206,157 +0.11(+1.44%)
Dec 06, 2018 7.966 8.017 7.617 7.685 3,508,035 -0.54(-6.52%)
Dec 04, 2018 8.579 8.638 8.192 8.221 1,142,910 -0.38(-4.45%)
Dec 03, 2018 8.511 8.851 8.366 8.604 1,578,802 +0.41(+4.98%)
Nov 30, 2018 8.162 8.238 7.975 8.196 1,062,306 -0.12(-1.43%)
Nov 29, 2018 8.119 8.413 8.111 8.315 1,582,071 +0.26(+3.17%)
Nov 28, 2018 7.992 8.162 7.894 8.060 1,003,788 +0.04(+0.53%)
Nov 27, 2018 8.034 8.145 7.864 8.017 946,085 -0.05(-0.63%)
Nov 26, 2018 8.119 8.315 8.043 8.068 1,166,930 +0.12(+1.50%)
Nov 23, 2018 8.060 8.221 7.728 7.949 927,225 -0.41(-4.88%)
Nov 21, 2018 8.357 8.357 8.357 0 +0.30(+3.69%)
Nov 20, 2018 8.196 8.306 8.009 8.060 1,646,568 -0.33(-3.95%)
Nov 19, 2018 8.221 8.493 8.179 8.391 973,643 +0.02(+0.20%)
Nov 16, 2018 8.459 8.459 8.094 8.374 1,319,735 +0.07(+0.82%)
Nov 15, 2018 7.941 8.344 7.941 8.306 1,278,168 +0.31(+3.94%)
Nov 14, 2018 8.068 8.332 7.771 7.992 2,285,178 +0.17(+2.17%)
Nov 13, 2018 7.966 8.119 7.792 7.822 1,280,513 -0.18(-2.23%)
Nov 12, 2018 8.400 8.455 7.975 8.000 993,961 -0.30(-3.59%)
Nov 09, 2018 7.898 8.468 7.677 8.298 1,732,240 +0.25(+3.06%)
Nov 08, 2018 8.221 8.272 7.992 8.051 1,210,262 -0.22(-2.67%)
Nov 07, 2018 8.119 8.398 8.102 8.272 1,281,438 +0.33(+4.18%)
Nov 06, 2018 8.060 8.238 7.915 7.941 1,079,336 -0.11(-1.37%)
Nov 05, 2018 7.907 8.102 7.847 8.051 974,876 +0.26(+3.38%)
Nov 02, 2018 8.026 8.140 7.737 7.788 1,056,729 -0.26(-3.27%)
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.