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
Streaming Delayed 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 (%)
Jul 31, 2019 5.443 5.643 5.439 5.493 1,288,335 +0.06(+1.07%)
Jul 30, 2019 5.186 5.543 5.112 5.435 1,474,553 +0.22(+4.30%)
Jul 29, 2019 5.137 5.277 5.087 5.211 1,067,635 +0.07(+1.45%)
Jul 26, 2019 5.153 5.244 5.124 5.137 917,110 -0.02(-0.48%)
Jul 25, 2019 5.518 5.518 5.161 5.161 1,078,980 -0.31(-5.61%)
Jul 24, 2019 5.418 5.605 5.410 5.468 734,037 +0.02(+0.46%)
Jul 23, 2019 5.377 5.472 5.352 5.443 1,026,397 +0.03(+0.61%)
Jul 22, 2019 5.509 5.551 5.360 5.410 745,333 -0.07(-1.36%)
Jul 19, 2019 5.426 5.493 5.286 5.484 1,645,560 +0.07(+1.22%)
Jul 18, 2019 5.567 5.612 5.377 5.418 1,146,933 -0.20(-3.54%)
Jul 17, 2019 5.832 5.832 5.592 5.617 1,294,971 -0.20(-3.42%)
Jul 16, 2019 5.990 6.122 5.774 5.816 1,399,397 -0.19(-3.17%)
Jul 15, 2019 6.214 6.230 5.998 6.006 1,331,563 -0.18(-2.95%)
Jul 12, 2019 6.255 6.263 6.098 6.189 878,243 -0.07(-1.06%)
Jul 11, 2019 6.446 6.446 6.218 6.255 677,484 -0.15(-2.33%)
Jul 10, 2019 6.164 6.454 6.164 6.404 1,358,927 +0.29(+4.74%)
Jul 09, 2019 6.156 6.156 6.027 6.114 833,468 -0.10(-1.60%)
Jul 08, 2019 6.131 6.272 6.118 6.214 754,546 +0.00(+0.00%)
Jul 05, 2019 6.048 6.244 6.048 6.214 743,054 +0.20(+3.31%)
Jul 03, 2019 6.089 6.139 5.973 6.015 776,610 -0.01(-0.14%)
Jul 02, 2019 6.147 6.164 5.969 6.023 1,576,226 -0.14(-2.28%)
Jul 01, 2019 6.371 6.421 6.139 6.164 845,937 -0.07(-1.20%)
Jun 28, 2019 6.371 6.379 6.205 6.238 744,503 -0.09(-1.44%)
Jun 27, 2019 6.570 6.570 6.305 6.330 653,154 -0.20(-3.05%)
Jun 26, 2019 6.264 6.595 6.255 6.528 865,354 +0.33(+5.34%)
Jun 25, 2019 6.255 6.280 6.173 6.197 1,107,475 -0.04(-0.66%)
Jun 24, 2019 6.206 6.247 6.135 6.239 610,758 +0.07(+1.21%)
Jun 21, 2019 6.214 6.239 6.106 6.164 791,736 -0.04(-0.67%)
Jun 20, 2019 6.189 6.288 6.131 6.206 1,082,171 +0.19(+3.16%)
Jun 19, 2019 5.924 6.057 5.846 6.015 1,236,546 +0.07(+1.25%)
Jun 18, 2019 5.850 6.032 5.817 5.941 1,227,901 +0.14(+2.43%)
Jun 17, 2019 5.411 5.809 5.403 5.800 1,336,165 +0.38(+7.02%)
Jun 14, 2019 5.618 5.692 5.406 5.420 1,630,365 -0.22(-3.82%)
Jun 13, 2019 5.618 5.676 5.577 5.635 1,282,164 +0.12(+2.25%)
Jun 12, 2019 5.593 5.610 5.511 5.511 1,059,695 -0.16(-2.77%)
Jun 11, 2019 5.726 5.809 5.635 5.668 938,261 +0.00(+0.00%)
Jun 10, 2019 5.900 5.937 5.647 5.668 985,491 -0.23(-3.93%)
Jun 07, 2019 5.883 6.019 5.842 5.900 811,315 +0.04(+0.71%)
Jun 06, 2019 5.800 5.875 5.734 5.858 783,827 +0.03(+0.57%)
Jun 05, 2019 6.082 6.106 5.800 5.825 905,885 -0.25(-4.09%)
Jun 04, 2019 6.024 6.115 5.974 6.073 615,931 +0.10(+1.66%)
Jun 03, 2019 6.106 6.148 5.924 5.974 1,119,311 -0.05(-0.82%)
May 31, 2019 6.090 6.164 6.007 6.024 1,008,192 -0.22(-3.45%)
May 30, 2019 6.355 6.408 6.230 6.239 1,113,491 -0.12(-1.95%)
May 29, 2019 6.198 6.379 6.123 6.363 1,161,866 +0.05(+0.79%)
May 28, 2019 6.429 6.487 6.313 6.313 646,457 -0.07(-1.16%)
May 24, 2019 6.512 6.553 6.322 6.388 594,302 -0.06(-0.90%)
May 23, 2019 6.536 6.586 6.322 6.446 845,893 -0.24(-3.58%)
May 22, 2019 6.974 7.007 6.685 6.685 1,092,986 -0.39(-5.49%)
May 21, 2019 6.925 7.090 6.850 7.074 697,102 +0.14(+2.03%)
May 20, 2019 6.999 7.016 6.925 6.933 364,506 -0.04(-0.59%)
May 17, 2019 7.123 7.189 6.970 6.974 839,961 -0.24(-3.32%)
May 16, 2019 7.321 7.421 7.193 7.214 958,193 -0.06(-0.80%)
May 15, 2019 7.140 7.317 7.065 7.272 818,551 +0.05(+0.69%)
May 14, 2019 7.090 7.301 7.090 7.222 831,833 +0.18(+2.58%)
May 13, 2019 7.412 7.421 6.941 7.040 1,073,959 -0.27(-3.73%)
May 10, 2019 7.297 7.627 7.202 7.313 1,459,193 +0.25(+3.51%)
May 09, 2019 6.917 7.127 6.834 7.065 1,048,547 +0.05(+0.71%)
May 08, 2019 6.842 7.065 6.842 7.016 817,992 +0.16(+2.29%)
May 07, 2019 7.140 7.140 6.817 6.859 1,200,540 -0.31(-4.38%)
May 06, 2019 7.040 7.231 7.007 7.173 765,806 +0.00(+0.00%)
May 03, 2019 7.148 7.189 7.036 7.173 523,024 +0.12(+1.76%)
May 02, 2019 7.074 7.164 6.999 7.049 1,667,883 -0.11(-1.50%)
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.