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

Enerplus Corp (NY: ERF )

20.13 +0.13 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2020 2.182 2.191 2.143 2.191 761,708 +0.02(+0.81%)
Jul 30, 2020 2.209 2.235 2.138 2.174 770,674 -0.11(-4.65%)
Jul 29, 2020 2.209 2.280 2.209 2.280 563,318 +0.05(+2.38%)
Jul 28, 2020 2.200 2.328 2.200 2.227 754,210 -0.11(-4.53%)
Jul 27, 2020 2.376 2.394 2.288 2.332 650,755 -0.06(-2.57%)
Jul 24, 2020 2.341 2.394 2.306 2.394 772,685 +0.06(+2.64%)
Jul 23, 2020 2.376 2.394 2.306 2.332 820,257 -0.06(-2.57%)
Jul 22, 2020 2.359 2.411 2.279 2.394 908,968 +0.00(+0.00%)
Jul 21, 2020 2.218 2.411 2.209 2.394 1,266,009 +0.22(+10.12%)
Jul 20, 2020 2.227 2.257 2.130 2.174 956,620 -0.05(-2.37%)
Jul 17, 2020 2.262 2.297 2.207 2.227 714,620 -0.04(-1.94%)
Jul 16, 2020 2.323 2.341 2.235 2.271 898,426 -0.05(-2.27%)
Jul 15, 2020 2.288 2.341 2.244 2.323 1,062,298 +0.09(+3.94%)
Jul 14, 2020 2.103 2.244 2.068 2.235 1,043,182 +0.11(+4.96%)
Jul 13, 2020 2.174 2.213 2.095 2.130 1,344,989 -0.02(-0.82%)
Jul 10, 2020 1.954 2.165 1.954 2.147 1,324,587 +0.18(+9.42%)
Jul 09, 2020 2.024 2.084 1.963 1.963 2,259,630 -0.05(-2.62%)
Jul 08, 2020 2.077 2.103 1.980 2.015 2,358,266 -0.05(-2.55%)
Jul 07, 2020 2.183 2.209 2.059 2.068 2,007,385 -0.17(-7.48%)
Jul 06, 2020 2.579 2.596 2.222 2.235 3,771,868 -0.33(-12.71%)
Jul 02, 2020 2.508 2.601 2.420 2.561 1,439,922 +0.17(+6.99%)
Jul 01, 2020 2.499 2.548 2.367 2.394 656,904 -0.10(-3.89%)
Jun 30, 2020 2.376 2.499 2.288 2.491 1,593,579 +0.11(+4.81%)
Jun 29, 2020 2.200 2.411 2.200 2.376 1,603,636 +0.16(+7.14%)
Jun 26, 2020 2.340 2.358 2.218 2.218 2,127,613 -0.16(-6.64%)
Jun 25, 2020 2.393 2.502 2.336 2.376 1,190,373 -0.04(-1.81%)
Jun 24, 2020 2.612 2.612 2.406 2.419 1,059,913 -0.21(-8.00%)
Jun 23, 2020 2.586 2.656 2.568 2.630 1,172,153 +0.09(+3.45%)
Jun 22, 2020 2.551 2.568 2.463 2.542 1,103,994 +0.01(+0.35%)
Jun 19, 2020 2.647 2.647 2.489 2.533 2,024,826 -0.03(-1.03%)
Jun 18, 2020 2.472 2.647 2.463 2.560 1,483,017 +0.06(+2.46%)
Jun 17, 2020 2.638 2.638 2.489 2.498 1,286,146 -0.16(-5.94%)
Jun 16, 2020 2.744 2.796 2.612 2.656 1,816,166 +0.08(+3.06%)
Jun 15, 2020 2.437 2.625 2.376 2.577 1,197,362 +0.00(+0.00%)
Jun 12, 2020 2.682 2.700 2.498 2.577 1,671,403 +0.06(+2.44%)
Jun 11, 2020 2.630 2.821 2.507 2.516 2,277,126 -0.41(-14.07%)
Jun 10, 2020 3.024 3.050 2.779 2.928 1,770,586 -0.11(-3.75%)
Jun 09, 2020 3.059 3.138 2.972 3.042 1,303,527 -0.11(-3.34%)
Jun 08, 2020 3.243 3.270 3.086 3.147 2,056,463 +0.09(+2.87%)
Jun 05, 2020 2.787 3.059 2.761 3.059 1,816,514 +0.42(+15.95%)
Jun 04, 2020 2.595 2.656 2.508 2.638 1,267,010 +0.04(+1.35%)
Jun 03, 2020 2.630 2.665 2.542 2.603 999,514 +0.03(+1.02%)
Jun 02, 2020 2.446 2.599 2.446 2.577 1,280,157 +0.16(+6.52%)
Jun 01, 2020 2.384 2.444 2.336 2.419 873,932 +0.06(+2.60%)
May 29, 2020 2.454 2.454 2.319 2.358 1,107,842 -0.09(-3.58%)
May 28, 2020 2.560 2.560 2.419 2.446 747,162 -0.09(-3.46%)
May 27, 2020 2.516 2.551 2.424 2.533 886,989 +0.04(+1.75%)
May 26, 2020 2.490 2.542 2.428 2.490 631,593 +0.09(+3.64%)
May 22, 2020 2.446 2.446 2.324 2.402 868,185 -0.06(-2.48%)
May 21, 2020 2.525 2.599 2.394 2.463 1,036,757 -0.06(-2.42%)
May 20, 2020 2.446 2.551 2.437 2.525 1,187,377 +0.16(+6.64%)
May 19, 2020 2.437 2.481 2.315 2.367 1,956,798 -0.13(-5.24%)
May 18, 2020 2.262 2.507 2.262 2.498 1,301,483 +0.38(+18.18%)
May 15, 2020 2.114 2.193 2.088 2.114 679,528 +0.01(+0.41%)
May 14, 2020 1.957 2.140 1.871 2.105 1,175,087 +0.10(+5.24%)
May 13, 2020 2.140 2.175 1.983 2.000 5,935,191 -0.16(-7.29%)
May 12, 2020 2.175 2.228 2.097 2.158 1,217,322 +0.00(+0.00%)
May 11, 2020 2.245 2.262 2.149 2.158 730,210 -0.10(-4.26%)
May 08, 2020 2.271 2.276 2.131 2.254 1,172,462 +0.05(+2.38%)
May 07, 2020 2.201 2.254 2.140 2.201 1,088,655 +0.10(+4.56%)
May 06, 2020 2.228 2.236 2.075 2.105 1,095,376 -0.09(-3.98%)
May 05, 2020 2.341 2.402 2.184 2.193 1,825,295 -0.03(-1.18%)
May 04, 2020 2.193 2.219 2.062 2.219 1,326,318 +0.05(+2.42%)
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.