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 (%)
Jan 31, 2019 7.338 7.420 7.103 7.132 866,481 -0.18(-2.48%)
Jan 30, 2019 7.223 7.363 7.124 7.313 500,936 +0.22(+3.14%)
Jan 29, 2019 7.181 7.338 7.091 7.091 680,004 +0.03(+0.47%)
Jan 28, 2019 6.992 7.157 6.889 7.058 899,457 -0.10(-1.38%)
Jan 25, 2019 7.190 7.305 7.079 7.157 1,077,178 +0.02(+0.35%)
Jan 24, 2019 6.968 7.161 6.902 7.132 668,863 +0.16(+2.24%)
Jan 23, 2019 7.173 7.223 6.959 6.976 684,241 -0.16(-2.19%)
Jan 22, 2019 7.428 7.445 7.132 7.132 978,604 -0.58(-7.47%)
Jan 18, 2019 7.691 7.790 7.601 7.708 650,488 +0.11(+1.41%)
Jan 17, 2019 7.412 7.675 7.412 7.601 616,136 +0.07(+0.98%)
Jan 16, 2019 7.510 7.691 7.482 7.527 355,743 -0.03(-0.44%)
Jan 15, 2019 7.494 7.617 7.486 7.560 595,124 +0.14(+1.88%)
Jan 14, 2019 7.338 7.552 7.338 7.420 698,952 -0.02(-0.22%)
Jan 11, 2019 7.338 7.543 7.239 7.436 950,873 +0.02(+0.33%)
Jan 10, 2019 7.190 7.478 7.173 7.412 842,392 +0.09(+1.24%)
Jan 09, 2019 7.280 7.395 7.066 7.321 829,963 +0.16(+2.18%)
Jan 08, 2019 7.231 7.261 7.050 7.165 808,377 +0.03(+0.46%)
Jan 07, 2019 7.116 7.313 6.918 7.132 1,091,521 +0.11(+1.52%)
Jan 04, 2019 6.852 7.042 6.828 7.025 947,591 +0.35(+5.30%)
Jan 03, 2019 6.597 6.819 6.441 6.671 945,694 +0.13(+2.01%)
Jan 02, 2019 6.235 6.696 6.120 6.540 1,540,650 +0.16(+2.45%)
Dec 31, 2018 6.260 6.482 6.252 6.383 896,898 +0.16(+2.51%)
Dec 28, 2018 6.219 6.416 6.178 6.227 1,081,797 +0.04(+0.66%)
Dec 27, 2018 6.030 6.194 5.939 6.186 1,152,748 -0.09(-1.44%)
Dec 26, 2018 5.923 6.293 5.619 6.277 1,397,488 +0.44(+7.61%)
Dec 24, 2018 5.973 6.030 5.825 5.833 765,761 -0.19(-3.14%)
Dec 21, 2018 6.268 6.326 5.989 6.022 1,531,401 -0.28(-4.43%)
Dec 20, 2018 6.334 6.679 6.252 6.301 1,783,960 -0.13(-2.04%)
Dec 19, 2018 6.465 6.827 6.433 6.433 2,191,341 +0.03(+0.51%)
Dec 18, 2018 6.704 6.720 6.400 6.400 2,245,357 -0.27(-4.06%)
Dec 17, 2018 6.868 6.991 6.654 6.671 1,620,024 -0.34(-4.81%)
Dec 14, 2018 7.312 7.361 6.983 7.008 1,207,252 -0.44(-5.95%)
Dec 13, 2018 7.271 7.575 7.221 7.451 2,508,677 +0.18(+2.49%)
Dec 12, 2018 7.377 7.501 7.254 7.271 1,717,018 +0.05(+0.68%)
Dec 11, 2018 7.410 7.418 7.110 7.221 1,740,964 -0.01(-0.11%)
Dec 10, 2018 7.345 7.468 7.139 7.230 1,624,657 -0.30(-3.93%)
Dec 07, 2018 7.698 7.747 7.435 7.525 2,285,477 +0.11(+1.44%)
Dec 06, 2018 7.690 7.739 7.353 7.418 3,634,163 -0.52(-6.52%)
Dec 04, 2018 8.281 8.339 7.907 7.936 1,184,002 -0.37(-4.45%)
Dec 03, 2018 8.215 8.544 8.076 8.306 1,635,567 +0.39(+4.98%)
Nov 30, 2018 7.879 7.952 7.698 7.911 1,100,500 -0.12(-1.43%)
Nov 29, 2018 7.837 8.121 7.829 8.026 1,638,953 +0.25(+3.17%)
Nov 28, 2018 7.714 7.879 7.620 7.780 1,039,878 +0.04(+0.53%)
Nov 27, 2018 7.755 7.862 7.591 7.739 980,101 -0.05(-0.63%)
Nov 26, 2018 7.837 8.026 7.763 7.788 1,208,886 +0.11(+1.50%)
Nov 23, 2018 7.780 7.936 7.460 7.673 960,563 -0.39(-4.88%)
Nov 21, 2018 8.067 8.067 8.067 0 +0.29(+3.69%)
Nov 20, 2018 7.911 8.018 7.731 7.780 1,705,769 -0.32(-3.95%)
Nov 19, 2018 7.936 8.198 7.895 8.100 1,008,650 +0.02(+0.20%)
Nov 16, 2018 8.166 8.166 7.813 8.084 1,367,185 +0.07(+0.82%)
Nov 15, 2018 7.665 8.055 7.665 8.018 1,324,124 +0.30(+3.94%)
Nov 14, 2018 7.788 8.043 7.501 7.714 2,367,340 +0.16(+2.17%)
Nov 13, 2018 7.690 7.837 7.521 7.550 1,326,553 -0.17(-2.23%)
Nov 12, 2018 8.108 8.162 7.698 7.722 1,029,699 -0.29(-3.59%)
Nov 09, 2018 7.624 8.174 7.411 8.010 1,794,522 +0.24(+3.06%)
Nov 08, 2018 7.936 7.985 7.714 7.772 1,253,776 -0.21(-2.67%)
Nov 07, 2018 7.837 8.107 7.821 7.985 1,327,511 +0.32(+4.18%)
Nov 06, 2018 7.780 7.952 7.640 7.665 1,118,143 -0.11(-1.37%)
Nov 05, 2018 7.632 7.821 7.575 7.772 1,009,927 +0.25(+3.38%)
Nov 02, 2018 7.747 7.858 7.468 7.517 1,094,723 -0.25(-3.27%)
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.