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 (%)
Jan 31, 2022 10.45 10.86 10.79 2,959,827 +0.35(+3.40%)
Jan 28, 2022 10.32 10.49 10.18 10.44 1,971,913 +0.14(+1.36%)
Jan 27, 2022 10.77 10.88 10.09 10.30 2,569,856 -0.15(-1.43%)
Jan 26, 2022 10.92 11.02 10.32 10.45 3,200,670 -0.17(-1.58%)
Jan 25, 2022 10.07 10.68 9.909 10.61 3,484,092 +0.43(+4.21%)
Jan 24, 2022 9.765 10.24 9.522 10.18 2,951,123 -0.01(-0.09%)
Jan 21, 2022 10.34 10.53 9.998 10.19 2,922,553 -0.39(-3.70%)
Jan 20, 2022 10.74 11.11 10.58 10.59 2,897,807 -0.24(-2.24%)
Jan 19, 2022 11.10 11.14 10.64 10.83 2,684,343 -0.09(-0.85%)
Jan 18, 2022 11.33 11.43 10.76 10.92 3,959,511 -0.22(-2.01%)
Jan 14, 2022 11.15 0 +0.58(+5.47%)
Jan 13, 2022 10.83 10.93 10.52 10.57 3,076,533 -0.35(-3.25%)
Jan 12, 2022 10.73 11.08 10.73 10.92 2,750,036 +0.35(+3.35%)
Jan 11, 2022 10.49 10.73 10.32 10.57 3,191,892 +0.22(+2.16%)
Jan 10, 2022 10.28 10.42 10.14 10.34 2,502,437 -0.01(-0.09%)
Jan 07, 2022 10.42 10.49 10.18 10.35 2,430,758 -0.03(-0.27%)
Jan 06, 2022 10.33 10.57 10.04 10.38 3,944,372 +0.48(+4.90%)
Jan 05, 2022 10.37 10.51 9.872 9.896 2,830,449 -0.34(-3.28%)
Jan 04, 2022 10.24 10.41 10.08 10.23 3,021,199 -0.02(-0.18%)
Jan 03, 2022 9.877 10.33 9.812 10.25 2,148,784 +0.38(+3.88%)
Dec 31, 2021 9.644 9.886 9.578 9.868 2,346,132 +0.21(+2.12%)
Dec 30, 2021 9.868 9.901 9.602 9.662 2,490,287 -0.14(-1.43%)
Dec 29, 2021 9.914 9.993 9.681 9.802 3,043,560 -0.21(-2.14%)
Dec 28, 2021 10.12 10.43 9.993 10.02 2,111,982 -0.12(-1.20%)
Dec 27, 2021 9.457 10.16 9.308 10.14 2,142,824 +0.70(+7.41%)
Dec 23, 2021 9.299 9.522 9.261 9.438 2,988,161 +0.20(+2.12%)
Dec 22, 2021 9.009 9.426 8.893 9.243 2,196,822 +0.16(+1.75%)
Dec 21, 2021 8.758 9.103 8.683 9.084 2,454,568 +0.56(+6.56%)
Dec 20, 2021 8.142 8.534 8.007 8.524 4,101,429 +0.02(+0.22%)
Dec 17, 2021 8.954 9.051 8.473 8.506 4,792,443 -0.62(-6.84%)
Dec 16, 2021 9.299 9.630 9.112 9.131 2,382,654 +0.06(+0.62%)
Dec 15, 2021 8.907 9.093 8.543 9.075 3,244,048 +0.08(+0.93%)
Dec 14, 2021 9.215 9.381 8.967 8.991 2,845,677 -0.41(-4.37%)
Dec 13, 2021 9.896 9.933 9.392 9.401 2,508,192 -0.62(-6.15%)
Dec 10, 2021 9.942 10.04 9.756 10.02 2,201,307 +0.26(+2.68%)
Dec 09, 2021 9.756 9.858 9.662 9.756 1,472,369 -0.14(-1.41%)
Dec 08, 2021 9.998 10.18 9.774 9.896 3,179,488 -0.06(-0.56%)
Dec 07, 2021 9.438 10.06 9.438 9.951 3,033,571 +0.71(+7.67%)
Dec 06, 2021 9.168 9.393 9.014 9.243 4,199,912 +0.34(+3.77%)
Dec 03, 2021 9.019 9.271 8.748 8.907 4,376,897 +0.07(+0.84%)
Dec 02, 2021 8.580 8.905 8.245 8.832 4,677,258 +0.20(+2.27%)
Dec 01, 2021 9.112 9.215 8.636 8.636 2,653,401 -0.17(-1.91%)
Nov 30, 2021 8.926 9.098 8.590 8.804 2,676,088 -0.38(-4.16%)
Nov 29, 2021 9.634 9.634 9.051 9.187 1,747,633 +0.10(+1.14%)
Nov 26, 2021 8.944 9.157 8.767 9.083 1,703,354 -0.77(-7.82%)
Nov 24, 2021 9.705 10.04 9.705 9.854 2,402,148 +0.02(+0.19%)
Nov 23, 2021 9.278 9.896 9.269 9.835 3,084,703 +0.75(+8.28%)
Nov 22, 2021 8.767 9.306 8.730 9.083 1,962,491 +0.21(+2.41%)
Nov 19, 2021 9.092 9.092 8.712 8.870 3,471,483 -0.55(-5.82%)
Nov 18, 2021 9.102 9.487 9.385 9.418 3,016,497 +0.30(+3.26%)
Nov 17, 2021 9.264 9.585 9.116 9.120 2,454,591 -0.21(-2.29%)
Nov 16, 2021 9.473 9.603 9.278 9.334 2,105,332 -0.13(-1.37%)
Nov 15, 2021 9.325 9.552 8.972 9.464 2,525,422 +0.07(+0.69%)
Nov 12, 2021 9.371 9.557 9.260 9.399 1,496,567 -0.07(-0.69%)
Nov 11, 2021 9.371 9.733 9.371 9.464 2,271,852 +0.06(+0.59%)
Nov 10, 2021 9.956 9.408 2,300,467 -0.53(-5.33%)
Nov 09, 2021 9.743 9.993 9.538 9.938 2,154,257 +0.24(+2.49%)
Nov 08, 2021 9.659 9.863 9.515 9.696 2,549,708 +0.22(+2.35%)
Nov 05, 2021 8.990 9.501 8.535 9.473 2,925,076 +0.66(+7.48%)
Nov 04, 2021 8.823 9.018 8.730 8.814 2,120,539 +0.01(+0.11%)
Nov 03, 2021 8.795 9.004 8.744 8.805 1,879,213 -0.18(-1.96%)
Nov 02, 2021 8.972 9.102 8.870 8.981 950,045 -0.06(-0.62%)
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.