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

Enerplus Corp (NY: ERF )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 30, 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 (%)
Dec 31, 2021 10.34 10.60 10.27 10.58 2,188,140 +0.22(+2.12%)
Dec 30, 2021 10.58 10.62 10.29 10.36 2,322,587 -0.15(-1.43%)
Dec 29, 2021 10.63 10.71 10.38 10.51 2,838,602 -0.23(-2.14%)
Dec 28, 2021 10.85 11.18 10.71 10.74 1,969,758 -0.13(-1.20%)
Dec 27, 2021 10.14 10.89 9.980 10.87 1,998,523 +0.75(+7.41%)
Dec 23, 2021 9.970 10.21 9.930 10.12 2,786,934 +0.21(+2.12%)
Dec 22, 2021 9.660 10.11 9.535 9.910 2,048,885 +0.17(+1.75%)
Dec 21, 2021 9.390 9.760 9.310 9.740 2,289,274 +0.60(+6.56%)
Dec 20, 2021 8.730 9.150 8.585 9.140 3,825,232 +0.02(+0.22%)
Dec 17, 2021 9.600 9.705 9.085 9.120 4,469,712 -0.67(-6.84%)
Dec 16, 2021 9.970 10.32 9.770 9.790 2,222,203 +0.06(+0.62%)
Dec 15, 2021 9.550 9.750 9.160 9.730 3,025,589 +0.09(+0.93%)
Dec 14, 2021 9.880 10.06 9.615 9.640 2,654,045 -0.44(-4.37%)
Dec 13, 2021 10.61 10.65 10.07 10.08 2,339,287 -0.66(-6.15%)
Dec 10, 2021 10.66 10.77 10.46 10.74 2,053,068 +0.28(+2.68%)
Dec 09, 2021 10.46 10.57 10.36 10.46 1,373,218 -0.15(-1.41%)
Dec 08, 2021 10.72 10.91 10.48 10.61 2,965,376 -0.06(-0.56%)
Dec 07, 2021 10.12 10.79 10.12 10.67 2,829,286 +0.76(+7.67%)
Dec 06, 2021 9.830 10.07 9.665 9.910 3,917,083 +0.36(+3.77%)
Dec 03, 2021 9.670 9.940 9.379 9.550 4,082,150 +0.08(+0.84%)
Dec 02, 2021 9.200 9.547 8.840 9.470 4,362,284 +0.21(+2.27%)
Dec 01, 2021 9.770 9.880 9.260 9.260 2,474,717 -0.18(-1.91%)
Nov 30, 2021 9.570 9.755 9.210 9.440 2,495,876 -0.41(-4.16%)
Nov 29, 2021 10.33 10.33 9.705 9.850 1,629,945 +0.07(+0.72%)
Nov 26, 2021 9.630 9.860 9.440 9.780 1,581,988 -0.83(-7.82%)
Nov 24, 2021 10.45 10.81 10.45 10.61 2,230,992 +0.02(+0.19%)
Nov 23, 2021 9.990 10.65 9.980 10.59 2,864,914 +0.81(+8.28%)
Nov 22, 2021 9.440 10.02 9.400 9.780 1,822,661 +0.23(+2.41%)
Nov 19, 2021 9.790 9.790 9.380 9.550 3,224,135 -0.59(-5.82%)
Nov 18, 2021 9.800 10.21 10.11 10.14 2,801,568 +0.32(+3.26%)
Nov 17, 2021 9.975 10.32 9.815 9.820 2,279,698 -0.23(-2.29%)
Nov 16, 2021 10.20 10.34 9.990 10.05 1,955,324 -0.14(-1.37%)
Nov 15, 2021 10.04 10.29 9.660 10.19 2,345,482 +0.07(+0.69%)
Nov 12, 2021 10.09 10.29 9.970 10.12 1,389,935 -0.07(-0.69%)
Nov 11, 2021 10.09 10.48 10.09 10.19 2,109,980 +0.06(+0.59%)
Nov 10, 2021 10.72 10.13 2,136,556 -0.57(-5.33%)
Nov 09, 2021 10.49 10.76 10.27 10.70 2,000,763 +0.26(+2.49%)
Nov 08, 2021 10.40 10.62 10.24 10.44 2,368,038 +0.24(+2.35%)
Nov 05, 2021 9.680 10.23 9.190 10.20 2,716,660 +0.71(+7.48%)
Nov 04, 2021 9.500 9.710 9.400 9.490 1,969,448 +0.01(+0.11%)
Nov 03, 2021 9.470 9.695 9.415 9.480 1,745,317 -0.19(-1.96%)
Nov 02, 2021 9.660 9.800 9.550 9.670 882,353 -0.06(-0.62%)
Nov 01, 2021 9.650 9.810 9.745 9.730 1,014,183 +0.26(+2.75%)
Oct 29, 2021 9.520 9.530 9.230 9.470 1,056,294 -0.05(-0.53%)
Oct 28, 2021 9.100 9.520 9.090 9.520 1,321,946 +0.33(+3.59%)
Oct 27, 2021 9.470 9.560 9.170 9.190 1,051,157 -0.34(-3.57%)
Oct 26, 2021 9.560 9.530 855,451 -0.01(-0.10%)
Oct 25, 2021 9.490 9.765 9.380 9.540 1,829,905 +0.20(+2.14%)
Oct 22, 2021 9.320 9.470 9.140 9.340 1,221,343 +0.06(+0.65%)
Oct 21, 2021 9.390 9.410 9.060 9.280 1,491,437 -0.15(-1.59%)
Oct 20, 2021 8.900 9.475 8.820 9.430 1,338,207 +0.38(+4.20%)
Oct 19, 2021 9.170 9.250 9.010 9.050 1,089,345 -0.06(-0.66%)
Oct 18, 2021 9.450 9.590 9.035 9.110 1,592,081 -0.17(-1.83%)
Oct 15, 2021 9.430 9.650 9.280 9.280 1,639,534 -0.01(-0.11%)
Oct 14, 2021 8.970 9.300 8.950 9.290 1,493,324 +0.52(+5.93%)
Oct 13, 2021 8.670 8.848 8.540 8.770 1,394,681 -0.01(-0.11%)
Oct 12, 2021 9.010 9.030 8.715 8.780 1,502,681 -0.27(-2.98%)
Oct 11, 2021 9.150 9.210 8.940 9.050 1,550,937 +0.10(+1.12%)
Oct 08, 2021 8.910 9.140 8.910 8.950 1,795,857 +0.15(+1.70%)
Oct 07, 2021 8.440 8.865 8.310 8.800 2,439,893 +0.35(+4.14%)
Oct 06, 2021 8.230 8.540 8.160 8.450 2,329,504 +0.00(+0.00%)
Oct 05, 2021 8.590 8.710 8.370 8.450 2,229,872 +0.07(+0.84%)
Oct 04, 2021 8.140 8.600 8.110 8.380 2,781,360 +0.37(+4.62%)
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.