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

Enerplus Corp (NY: ERF )

19.56 +0.08 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2020 1.662 1.689 1.603 1.653 1,261,199 -0.03(-1.61%)
Oct 29, 2020 1.608 1.680 1.536 1.680 1,532,599 +0.06(+3.91%)
Oct 28, 2020 1.671 1.671 1.599 1.617 1,133,364 -0.09(-5.26%)
Oct 27, 2020 1.743 1.752 1.707 1.707 693,025 -0.02(-1.04%)
Oct 26, 2020 1.806 1.808 1.700 1.725 1,219,779 -0.12(-6.34%)
Oct 23, 2020 1.886 1.904 1.801 1.842 1,223,606 -0.03(-1.44%)
Oct 22, 2020 1.788 1.882 1.752 1.869 1,641,906 +0.09(+5.05%)
Oct 21, 2020 1.833 1.869 1.774 1.779 1,229,877 -0.03(-1.49%)
Oct 20, 2020 1.734 1.851 1.698 1.806 1,303,625 +0.08(+4.69%)
Oct 19, 2020 1.734 1.801 1.716 1.725 1,348,275 -0.02(-1.03%)
Oct 16, 2020 1.734 1.851 1.689 1.743 1,826,171 +0.01(+0.52%)
Oct 15, 2020 1.662 1.734 1.581 1.734 2,163,791 +0.05(+3.21%)
Oct 14, 2020 1.734 1.788 1.680 1.680 1,371,414 -0.04(-2.60%)
Oct 13, 2020 1.752 1.819 1.716 1.725 922,216 -0.06(-3.52%)
Oct 12, 2020 1.815 1.815 1.761 1.788 591,309 -0.04(-2.45%)
Oct 09, 2020 1.913 1.913 1.797 1.833 1,227,725 -0.05(-2.86%)
Oct 08, 2020 1.761 1.895 1.738 1.886 1,521,325 +0.14(+8.25%)
Oct 07, 2020 1.770 1.806 1.680 1.743 1,271,596 +0.03(+1.57%)
Oct 06, 2020 1.824 1.859 1.707 1.716 1,855,327 -0.04(-2.55%)
Oct 05, 2020 1.698 1.761 1.635 1.761 1,609,229 +0.10(+5.95%)
Oct 02, 2020 1.572 1.689 1.545 1.662 1,898,972 +0.04(+2.78%)
Oct 01, 2020 1.626 1.653 1.581 1.617 3,339,356 -0.05(-3.23%)
Sep 30, 2020 1.644 1.698 1.590 1.671 6,223,101 +0.04(+2.76%)
Sep 29, 2020 1.689 1.716 1.554 1.626 5,267,276 -0.08(-4.74%)
Sep 28, 2020 1.635 1.716 1.626 1.707 1,829,151 +0.12(+7.30%)
Sep 25, 2020 1.617 1.626 1.555 1.591 1,293,720 -0.04(-2.73%)
Sep 24, 2020 1.573 1.680 1.537 1.635 1,990,364 +0.05(+3.39%)
Sep 23, 2020 1.689 1.689 1.573 1.582 1,929,449 -0.06(-3.80%)
Sep 22, 2020 1.662 1.725 1.635 1.644 1,357,619 -0.02(-1.08%)
Sep 21, 2020 1.752 1.760 1.635 1.662 1,429,739 -0.14(-7.92%)
Sep 18, 2020 1.832 1.868 1.783 1.805 1,073,493 -0.04(-1.94%)
Sep 17, 2020 1.805 1.868 1.734 1.841 1,228,402 +0.02(+0.98%)
Sep 16, 2020 1.752 1.881 1.707 1.823 1,474,127 +0.11(+6.25%)
Sep 15, 2020 1.698 1.768 1.680 1.716 1,767,233 +0.02(+1.05%)
Sep 14, 2020 1.716 1.778 1.617 1.698 1,716,402 -0.01(-0.52%)
Sep 11, 2020 1.743 1.805 1.689 1.707 1,544,049 -0.04(-2.05%)
Sep 10, 2020 1.912 1.921 1.743 1.743 3,383,443 -0.18(-9.30%)
Sep 09, 2020 1.957 2.001 1.917 1.921 1,238,199 -0.04(-1.83%)
Sep 08, 2020 2.100 2.109 1.930 1.957 1,777,247 -0.21(-9.50%)
Sep 04, 2020 2.216 2.234 2.109 2.163 1,013,624 -0.04(-1.63%)
Sep 03, 2020 2.225 2.267 2.180 2.198 1,681,112 -0.06(-2.77%)
Sep 02, 2020 2.431 2.431 2.216 2.261 1,766,553 -0.17(-6.99%)
Sep 01, 2020 2.368 2.449 2.314 2.431 837,815 +0.06(+2.64%)
Aug 31, 2020 2.493 2.502 2.355 2.368 678,856 -0.13(-5.02%)
Aug 28, 2020 2.449 2.516 2.426 2.493 506,029 +0.06(+2.57%)
Aug 27, 2020 2.493 2.529 2.413 2.431 1,010,745 -0.04(-1.80%)
Aug 26, 2020 2.591 2.600 2.448 2.475 745,653 -0.12(-4.47%)
Aug 25, 2020 2.564 2.635 2.546 2.591 707,938 +0.04(+1.39%)
Aug 24, 2020 2.484 2.582 2.422 2.555 1,034,983 +0.12(+4.74%)
Aug 21, 2020 2.538 2.538 2.440 2.440 730,947 -0.12(-4.86%)
Aug 20, 2020 2.627 2.635 2.538 2.564 834,519 -0.11(-4.00%)
Aug 19, 2020 2.724 2.760 2.671 2.671 706,909 -0.07(-2.60%)
Aug 18, 2020 2.751 2.822 2.724 2.742 479,513 -0.04(-1.28%)
Aug 17, 2020 2.733 2.796 2.703 2.778 713,717 -0.03(-0.95%)
Aug 14, 2020 2.698 2.814 2.680 2.805 717,919 +0.06(+2.27%)
Aug 13, 2020 2.760 2.769 2.662 2.742 621,080 +0.00(+0.00%)
Aug 12, 2020 2.671 2.800 2.671 2.742 911,193 +0.11(+4.05%)
Aug 11, 2020 2.796 2.840 2.618 2.635 1,315,755 -0.08(-2.95%)
Aug 10, 2020 2.671 2.800 2.635 2.716 940,303 +0.06(+2.35%)
Aug 07, 2020 2.493 2.698 2.457 2.653 1,495,365 +0.04(+1.71%)
Aug 06, 2020 2.582 2.618 2.511 2.609 1,255,462 +0.01(+0.34%)
Aug 05, 2020 2.457 2.604 2.457 2.600 1,660,443 +0.20(+8.15%)
Aug 04, 2020 2.217 2.413 2.217 2.404 1,159,248 +0.17(+7.57%)
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.