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 (%)
Sep 29, 2017 9.730 9.900 9.610 9.870 684,655 +0.08(+0.82%)
Sep 28, 2017 9.930 9.980 9.720 9.790 741,192 -0.11(-1.11%)
Sep 27, 2017 9.730 9.900 1,391,910 -0.08(-0.80%)
Sep 26, 2017 9.890 10.08 9.840 9.980 1,194,253 +0.05(+0.50%)
Sep 25, 2017 10.15 10.21 9.930 9.930 1,360,565 -0.13(-1.29%)
Sep 22, 2017 9.970 10.18 9.920 10.06 1,075,149 +0.01(+0.10%)
Sep 21, 2017 9.590 10.06 9.560 10.05 3,489,529 +0.38(+3.93%)
Sep 20, 2017 9.420 9.950 9.400 9.670 2,224,734 +0.28(+2.98%)
Sep 19, 2017 9.320 9.410 9.280 9.390 717,284 +0.10(+1.08%)
Sep 18, 2017 9.250 9.380 9.205 9.290 806,701 -0.02(-0.21%)
Sep 15, 2017 9.540 9.540 9.260 9.310 986,305 -0.15(-1.59%)
Sep 14, 2017 9.250 9.510 9.250 9.460 1,715,628 +0.26(+2.83%)
Sep 13, 2017 9.020 9.210 9.000 9.200 1,185,580 +0.21(+2.34%)
Sep 12, 2017 8.980 9.090 8.925 8.990 694,114 +0.06(+0.67%)
Sep 11, 2017 8.910 9.030 8.870 8.930 487,937 +0.02(+0.22%)
Sep 08, 2017 9.050 9.150 8.850 8.910 574,222 -0.20(-2.20%)
Sep 07, 2017 8.970 9.160 8.945 9.110 780,523 +0.08(+0.89%)
Sep 06, 2017 8.970 9.090 8.920 9.030 911,758 +0.11(+1.23%)
Sep 05, 2017 9.020 9.090 8.790 8.920 926,692 -0.01(-0.11%)
Sep 01, 2017 8.880 8.990 8.770 8.930 592,568 +0.05(+0.56%)
Aug 31, 2017 8.600 8.925 8.570 8.880 941,330 +0.36(+4.23%)
Aug 30, 2017 8.600 8.700 8.430 8.520 891,813 -0.17(-1.96%)
Aug 29, 2017 8.550 8.730 8.440 8.690 822,099 +0.08(+0.93%)
Aug 28, 2017 8.810 8.830 8.560 8.610 829,000 -0.20(-2.27%)
Aug 25, 2017 8.800 8.830 8.690 8.810 655,820 +0.05(+0.57%)
Aug 24, 2017 8.860 8.920 8.750 8.760 564,551 -0.14(-1.57%)
Aug 23, 2017 8.590 8.925 8.565 8.900 862,762 +0.26(+3.01%)
Aug 22, 2017 8.760 8.830 8.620 8.640 651,858 -0.06(-0.69%)
Aug 21, 2017 8.940 8.980 8.620 8.700 843,213 -0.30(-3.33%)
Aug 18, 2017 8.990 9.190 8.910 9.000 756,832 +0.08(+0.90%)
Aug 17, 2017 8.880 9.080 8.880 8.920 917,104 -0.03(-0.34%)
Aug 16, 2017 8.900 9.090 8.890 8.950 838,715 +0.04(+0.45%)
Aug 15, 2017 8.910 8.980 8.835 8.910 883,427 -0.03(-0.34%)
Aug 14, 2017 9.260 9.310 8.900 8.940 1,045,157 -0.25(-2.72%)
Aug 11, 2017 8.450 9.280 8.450 9.190 2,978,576 +0.75(+8.89%)
Aug 10, 2017 8.710 8.820 8.430 8.440 1,089,530 -0.19(-2.20%)
Aug 09, 2017 8.810 8.920 8.600 8.630 1,082,597 -0.15(-1.71%)
Aug 08, 2017 8.670 8.870 8.590 8.780 1,088,873 +0.16(+1.86%)
Aug 07, 2017 8.750 8.800 8.550 8.620 438,154 -0.23(-2.60%)
Aug 04, 2017 8.650 8.875 8.580 8.850 911,664 +0.20(+2.31%)
Aug 03, 2017 8.950 9.010 8.555 8.650 1,006,682 -0.30(-3.35%)
Aug 02, 2017 8.870 9.050 8.780 8.950 1,054,179 +0.07(+0.79%)
Aug 01, 2017 8.950 9.100 8.855 8.880 909,074 -0.14(-1.55%)
Jul 31, 2017 9.080 9.110 8.830 9.020 920,423 -0.10(-1.10%)
Jul 28, 2017 9.240 9.360 9.020 9.120 853,713 -0.07(-0.76%)
Jul 27, 2017 9.050 9.220 8.982 9.190 1,494,213 +0.16(+1.77%)
Jul 26, 2017 9.140 9.420 9.020 9.030 2,608,421 +0.00(+0.00%)
Jul 25, 2017 8.770 9.120 8.728 9.030 1,240,449 +0.48(+5.61%)
Jul 24, 2017 8.680 8.850 8.515 8.550 770,953 -0.12(-1.38%)
Jul 21, 2017 8.490 8.770 8.440 8.670 942,859 +0.15(+1.76%)
Jul 20, 2017 8.790 8.820 8.505 8.520 540,128 -0.22(-2.52%)
Jul 19, 2017 8.340 8.770 8.340 8.740 1,018,343 +0.36(+4.30%)
Jul 18, 2017 8.500 8.510 8.250 8.380 614,902 +0.01(+0.12%)
Jul 17, 2017 8.450 8.550 8.330 8.370 1,077,868 -0.08(-0.95%)
Jul 14, 2017 8.330 8.480 8.290 8.450 851,567 +0.13(+1.56%)
Jul 13, 2017 8.290 8.360 8.205 8.320 631,396 +0.03(+0.36%)
Jul 12, 2017 8.200 8.460 8.120 8.290 1,378,109 +0.13(+1.59%)
Jul 11, 2017 8.080 8.180 7.860 8.160 940,714 +0.22(+2.77%)
Jul 10, 2017 7.660 7.975 7.610 7.940 746,231 +0.24(+3.12%)
Jul 07, 2017 7.900 7.900 7.550 7.700 1,264,383 -0.24(-3.02%)
Jul 06, 2017 8.070 8.150 7.890 7.940 959,257 -0.05(-0.63%)
Jul 05, 2017 8.250 8.300 7.960 7.990 1,068,198 -0.37(-4.43%)
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.