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

Enerplus Corp (NY: ERF )

19.79 -0.18 (-0.90%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 23, 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 (%)
May 31, 2018 10.22 10.49 10.14 10.26 900,476 -0.11(-1.05%)
May 30, 2018 9.863 10.50 9.863 10.37 1,328,011 +0.60(+6.11%)
May 29, 2018 9.813 9.923 9.687 9.771 1,031,865 -0.16(-1.61%)
May 25, 2018 9.930 9.930 9.930 0 -0.34(-3.27%)
May 24, 2018 10.17 10.46 10.04 10.27 1,117,865 -0.08(-0.81%)
May 23, 2018 10.47 10.61 10.32 10.35 1,112,748 -0.21(-1.99%)
May 22, 2018 11.22 11.32 10.54 10.56 2,497,932 -0.66(-5.91%)
May 21, 2018 10.88 11.27 10.82 11.22 1,736,490 +0.45(+4.21%)
May 18, 2018 10.73 10.85 10.64 10.77 1,581,655 +0.03(+0.31%)
May 17, 2018 10.44 10.78 10.42 10.74 1,916,098 +0.38(+3.65%)
May 16, 2018 10.23 10.44 10.22 10.36 1,104,153 +0.11(+1.06%)
May 15, 2018 10.28 10.28 10.08 10.25 887,132 -0.02(-0.16%)
May 14, 2018 10.17 10.71 10.12 10.27 436,028 +0.18(+1.83%)
May 11, 2018 10.23 10.24 10.02 10.08 886,046 -0.14(-1.40%)
May 10, 2018 10.49 10.49 10.16 10.22 740,849 -0.20(-1.93%)
May 09, 2018 10.49 10.70 10.39 10.43 1,409,849 +0.11(+1.06%)
May 08, 2018 10.15 10.35 9.817 10.32 2,000,014 +0.13(+1.32%)
May 07, 2018 10.04 10.40 10.00 10.18 1,977,798 +0.31(+3.15%)
May 04, 2018 9.569 9.947 9.452 9.872 1,235,234 +0.27(+2.80%)
May 03, 2018 9.670 9.863 9.569 9.603 1,197,625 -0.20(-2.05%)
May 02, 2018 9.603 9.914 9.603 9.805 830,041 +0.16(+1.65%)
May 01, 2018 9.645 9.729 9.534 9.645 824,768 -0.10(-1.03%)
Apr 30, 2018 9.679 9.763 9.620 9.746 901,105 +0.02(+0.17%)
Apr 27, 2018 9.972 10.05 9.721 9.729 960,961 -0.32(-3.17%)
Apr 26, 2018 10.02 10.17 10.02 10.05 989,288 +0.02(+0.17%)
Apr 25, 2018 10.01 10.08 9.901 10.03 736,283 -0.04(-0.42%)
Apr 24, 2018 9.964 10.46 9.956 10.07 1,565,279 +0.10(+1.01%)
Apr 23, 2018 9.712 9.977 9.645 9.972 1,091,084 +0.16(+1.62%)
Apr 20, 2018 9.796 9.914 9.712 9.813 893,316 -0.10(-1.02%)
Apr 19, 2018 10.17 10.38 9.868 9.914 1,763,480 -0.22(-2.15%)
Apr 18, 2018 10.06 10.27 9.939 10.13 1,193,450 +0.32(+3.25%)
Apr 17, 2018 9.662 9.851 9.452 9.813 1,012,599 +0.21(+2.18%)
Apr 16, 2018 9.931 9.931 9.587 9.603 1,023,922 -0.33(-3.29%)
Apr 13, 2018 9.863 9.939 9.759 9.931 1,117,712 +0.16(+1.63%)
Apr 12, 2018 9.788 9.838 9.683 9.771 711,526 -0.04(-0.43%)
Apr 11, 2018 9.578 9.914 9.511 9.813 1,231,859 +0.23(+2.45%)
Apr 10, 2018 9.427 9.696 9.369 9.578 1,520,790 +0.39(+4.29%)
Apr 09, 2018 9.411 9.411 9.171 9.184 1,250,362 -0.06(-0.64%)
Apr 06, 2018 9.545 9.712 9.134 9.243 2,191,180 -0.41(-4.26%)
Apr 05, 2018 9.385 9.671 9.352 9.654 1,706,230 +0.30(+3.23%)
Apr 04, 2018 9.159 9.356 9.016 9.352 941,244 -0.02(-0.18%)
Apr 03, 2018 9.260 9.411 9.150 9.369 701,261 +0.18(+1.92%)
Apr 02, 2018 9.377 9.461 9.050 9.192 1,066,886 -0.25(-2.66%)
Mar 29, 2018 9.444 9.444 9.444 0 +0.19(+2.09%)
Mar 28, 2018 9.402 9.461 9.167 9.251 1,068,630 -0.14(-1.52%)
Mar 27, 2018 9.628 9.653 9.369 9.394 851,539 -0.27(-2.78%)
Mar 26, 2018 9.737 9.813 9.452 9.662 988,781 +0.06(+0.61%)
Mar 23, 2018 9.871 9.964 9.591 9.603 1,050,188 -0.17(-1.72%)
Mar 22, 2018 9.930 10.01 9.670 9.771 1,446,198 -0.33(-3.24%)
Mar 21, 2018 9.360 10.27 9.360 10.10 3,019,239 +0.86(+9.35%)
Mar 20, 2018 9.117 9.268 9.050 9.235 800,706 +0.26(+2.89%)
Mar 19, 2018 9.184 9.209 8.874 8.975 772,091 -0.23(-2.55%)
Mar 16, 2018 9.084 9.226 8.987 9.209 1,374,144 +0.12(+1.29%)
Mar 15, 2018 9.167 9.226 9.059 9.092 737,494 -0.04(-0.46%)
Mar 14, 2018 9.243 9.268 9.092 9.134 697,527 -0.05(-0.55%)
Mar 13, 2018 9.184 9.360 9.184 9.184 942,240 +0.01(+0.09%)
Mar 12, 2018 9.235 9.318 9.092 9.176 808,101 -0.09(-0.99%)
Mar 09, 2018 9.218 9.327 9.167 9.268 704,310 +0.16(+1.75%)
Mar 08, 2018 9.050 9.142 8.992 9.109 709,690 +0.09(+1.02%)
Mar 07, 2018 8.899 9.017 969,572 -0.22(-2.36%)
Mar 06, 2018 9.444 9.444 9.201 9.235 742,911 -0.11(-1.17%)
Mar 05, 2018 9.075 9.452 9.059 9.343 1,008,839 +0.21(+2.29%)
Mar 02, 2018 9.000 9.159 8.799 9.134 1,038,805 +0.03(+0.28%)
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.