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

Enerplus Corp (NY: ERF )

20.09 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 (%)
Apr 30, 2019 7.628 7.669 7.438 7.562 960,844 -0.02(-0.22%)
Apr 29, 2019 7.512 7.603 7.496 7.578 712,254 +0.02(+0.22%)
Apr 26, 2019 7.702 7.702 7.479 7.562 998,641 -0.16(-2.03%)
Apr 25, 2019 7.818 7.859 7.657 7.719 2,771,429 -0.10(-1.27%)
Apr 24, 2019 8.024 8.032 7.801 7.818 1,063,164 -0.20(-2.47%)
Apr 23, 2019 7.925 8.036 7.793 8.016 1,106,281 +0.07(+0.94%)
Apr 22, 2019 7.554 7.942 7.521 7.942 873,975 +0.54(+7.37%)
Apr 18, 2019 7.372 7.454 7.298 7.397 638,384 +0.06(+0.79%)
Apr 17, 2019 7.454 7.479 7.265 7.339 794,389 -0.05(-0.67%)
Apr 16, 2019 7.504 7.512 7.372 7.388 803,779 -0.12(-1.54%)
Apr 15, 2019 7.554 7.615 7.479 7.504 530,196 -0.07(-0.87%)
Apr 12, 2019 7.611 7.719 7.504 7.570 983,378 +0.15(+2.00%)
Apr 11, 2019 7.421 7.603 7.364 7.421 705,635 -0.09(-1.21%)
Apr 10, 2019 7.479 7.611 7.405 7.512 1,067,639 +0.09(+1.22%)
Apr 09, 2019 7.471 7.620 7.380 7.421 1,177,260 -0.06(-0.77%)
Apr 08, 2019 7.273 7.487 7.240 7.479 1,258,480 +0.31(+4.38%)
Apr 05, 2019 6.976 7.190 6.976 7.166 780,960 +0.21(+3.09%)
Apr 04, 2019 6.786 7.000 6.745 6.951 770,984 +0.16(+2.31%)
Apr 03, 2019 6.967 7.017 6.753 6.794 1,001,727 -0.14(-2.02%)
Apr 02, 2019 7.174 7.182 6.844 6.934 979,024 -0.21(-3.00%)
Apr 01, 2019 7.025 7.166 6.984 7.149 1,179,248 +0.21(+2.97%)
Mar 29, 2019 7.133 7.174 6.918 6.943 800,100 -0.07(-0.94%)
Mar 28, 2019 6.934 7.042 6.934 7.009 613,248 -0.03(-0.47%)
Mar 27, 2019 7.190 7.256 7.025 7.042 555,646 -0.17(-2.40%)
Mar 26, 2019 7.281 7.339 7.178 7.215 1,036,064 +0.05(+0.69%)
Mar 25, 2019 7.141 7.281 7.091 7.165 1,390,439 -0.02(-0.23%)
Mar 22, 2019 7.314 7.314 7.033 7.182 1,013,273 -0.21(-2.90%)
Mar 21, 2019 7.223 7.429 7.182 7.396 1,325,055 +0.18(+2.51%)
Mar 20, 2019 6.836 7.256 6.786 7.215 1,017,590 +0.38(+5.55%)
Mar 19, 2019 7.099 7.147 6.811 6.836 783,110 -0.18(-2.59%)
Mar 18, 2019 6.811 7.033 6.770 7.017 1,030,867 +0.27(+4.03%)
Mar 15, 2019 6.819 6.869 6.737 6.745 1,013,880 -0.16(-2.39%)
Mar 14, 2019 6.967 6.992 6.852 6.910 522,468 -0.06(-0.83%)
Mar 13, 2019 6.976 7.042 6.935 6.967 782,004 +0.07(+1.08%)
Mar 12, 2019 6.819 6.926 6.819 6.893 724,810 +0.11(+1.58%)
Mar 11, 2019 6.786 6.893 6.761 6.786 972,740 +0.00(+0.00%)
Mar 08, 2019 6.695 6.803 6.547 6.786 1,061,785 -0.07(-0.96%)
Mar 07, 2019 7.025 7.033 6.844 6.852 958,165 -0.13(-1.89%)
Mar 06, 2019 7.075 7.075 6.902 6.984 734,031 -0.17(-2.42%)
Mar 05, 2019 7.248 7.330 7.149 7.157 712,121 -0.13(-1.81%)
Mar 04, 2019 7.231 7.297 7.025 7.289 904,846 +0.09(+1.26%)
Mar 01, 2019 7.339 7.503 7.174 7.198 989,261 -0.07(-1.02%)
Feb 28, 2019 7.470 7.470 7.174 7.273 669,771 -0.18(-2.43%)
Feb 27, 2019 7.545 7.615 7.421 7.454 663,490 +0.00(+0.00%)
Feb 26, 2019 7.380 7.606 7.380 7.454 928,007 +0.10(+1.34%)
Feb 25, 2019 7.166 7.380 7.116 7.355 846,008 +0.10(+1.36%)
Feb 22, 2019 7.470 7.561 7.215 7.256 1,112,981 +0.24(+3.40%)
Feb 21, 2019 7.092 7.166 6.943 7.017 778,626 -0.12(-1.73%)
Feb 20, 2019 6.960 7.186 6.943 7.141 719,474 +0.16(+2.36%)
Feb 19, 2019 6.976 7.059 6.910 6.976 560,898 -0.04(-0.59%)
Feb 15, 2019 6.984 7.055 6.952 7.017 588,603 +0.15(+2.16%)
Feb 14, 2019 6.754 6.968 6.729 6.869 661,192 +0.08(+1.21%)
Feb 13, 2019 6.696 6.869 6.680 6.787 625,096 +0.13(+1.98%)
Feb 12, 2019 6.647 6.737 6.556 6.655 1,013,008 +0.20(+3.06%)
Feb 11, 2019 6.433 6.577 6.412 6.457 830,736 -0.08(-1.26%)
Feb 08, 2019 6.606 6.630 6.490 6.540 648,581 -0.07(-1.00%)
Feb 07, 2019 6.910 6.927 6.532 6.606 712,685 -0.35(-5.09%)
Feb 06, 2019 6.943 7.013 6.910 6.960 452,597 -0.04(-0.59%)
Feb 05, 2019 7.042 7.108 6.952 7.001 435,610 -0.08(-1.16%)
Feb 04, 2019 6.960 7.092 6.952 7.083 631,147 -0.01(-0.12%)
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.