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 (%)
May 31, 2018 9.947 10.21 9.865 9.979 925,629 -0.11(-1.05%)
May 30, 2018 9.595 10.22 9.595 10.09 1,365,107 +0.58(+6.11%)
May 29, 2018 9.546 9.653 9.424 9.505 1,060,689 -0.16(-1.61%)
May 25, 2018 9.661 9.661 9.661 0 -0.33(-3.27%)
May 24, 2018 9.897 10.18 9.767 9.987 1,149,091 -0.08(-0.81%)
May 23, 2018 10.18 10.32 10.04 10.07 1,143,831 -0.20(-1.99%)
May 22, 2018 10.92 11.02 10.26 10.27 2,567,708 -0.65(-5.91%)
May 21, 2018 10.58 10.96 10.53 10.92 1,784,996 +0.44(+4.21%)
May 18, 2018 10.44 10.56 10.35 10.48 1,625,837 +0.03(+0.31%)
May 17, 2018 10.16 10.49 10.13 10.44 1,969,621 +0.37(+3.65%)
May 16, 2018 9.955 10.16 9.938 10.08 1,134,996 +0.11(+1.06%)
May 15, 2018 10.00 10.00 9.803 9.971 911,913 -0.02(-0.16%)
May 14, 2018 9.897 10.42 9.843 9.987 448,208 +0.18(+1.83%)
May 11, 2018 9.955 9.963 9.750 9.808 910,796 -0.14(-1.40%)
May 10, 2018 10.21 10.21 9.881 9.946 761,544 -0.20(-1.93%)
May 09, 2018 10.21 10.41 10.11 10.14 1,449,231 +0.11(+1.06%)
May 08, 2018 9.873 10.06 9.550 10.04 2,055,881 +0.13(+1.32%)
May 07, 2018 9.767 10.12 9.731 9.906 2,033,045 +0.30(+3.15%)
May 04, 2018 9.309 9.677 9.195 9.603 1,269,739 +0.26(+2.80%)
May 03, 2018 9.407 9.595 9.309 9.342 1,231,079 -0.20(-2.05%)
May 02, 2018 9.342 9.644 9.342 9.538 853,227 +0.16(+1.65%)
May 01, 2018 9.383 9.465 9.275 9.383 847,807 -0.10(-1.03%)
Apr 30, 2018 9.416 9.497 9.358 9.481 926,276 +0.02(+0.17%)
Apr 27, 2018 9.701 9.775 9.456 9.465 987,804 -0.31(-3.17%)
Apr 26, 2018 9.750 9.889 9.750 9.775 1,016,923 +0.02(+0.17%)
Apr 25, 2018 9.734 9.808 9.632 9.759 756,850 -0.04(-0.42%)
Apr 24, 2018 9.693 10.17 9.685 9.799 1,609,002 +0.10(+1.01%)
Apr 23, 2018 9.449 9.706 9.383 9.701 1,121,562 +0.16(+1.62%)
Apr 20, 2018 9.530 9.644 9.449 9.546 918,270 -0.10(-1.02%)
Apr 19, 2018 9.889 10.09 9.599 9.644 1,812,741 -0.21(-2.15%)
Apr 18, 2018 9.791 9.987 9.669 9.856 1,226,788 +0.31(+3.25%)
Apr 17, 2018 9.400 9.583 9.196 9.546 1,040,884 +0.20(+2.18%)
Apr 16, 2018 9.661 9.661 9.326 9.342 1,052,523 -0.32(-3.29%)
Apr 13, 2018 9.595 9.669 9.493 9.661 1,148,933 +0.16(+1.63%)
Apr 12, 2018 9.522 9.571 9.420 9.506 731,402 -0.04(-0.43%)
Apr 11, 2018 9.318 9.644 9.253 9.546 1,266,269 +0.23(+2.45%)
Apr 10, 2018 9.171 9.432 9.114 9.318 1,563,271 +0.38(+4.29%)
Apr 09, 2018 9.155 9.155 8.922 8.934 1,285,289 -0.06(-0.64%)
Apr 06, 2018 9.285 9.449 8.886 8.992 2,252,388 -0.40(-4.26%)
Apr 05, 2018 9.130 9.408 9.098 9.391 1,753,892 +0.29(+3.23%)
Apr 04, 2018 8.910 9.102 8.771 9.098 967,536 -0.02(-0.18%)
Apr 03, 2018 9.008 9.155 8.902 9.114 720,850 +0.17(+1.92%)
Apr 02, 2018 9.122 9.204 8.804 8.943 1,096,688 -0.24(-2.66%)
Mar 29, 2018 9.187 9.187 9.187 0 +0.19(+2.09%)
Mar 28, 2018 9.147 9.204 8.918 9.000 1,098,481 -0.14(-1.52%)
Mar 27, 2018 9.367 9.391 9.114 9.138 875,326 -0.26(-2.78%)
Mar 26, 2018 9.473 9.546 9.196 9.399 1,016,402 +0.06(+0.61%)
Mar 23, 2018 9.603 9.693 9.330 9.342 1,079,523 -0.16(-1.72%)
Mar 22, 2018 9.660 9.742 9.407 9.505 1,486,596 -0.32(-3.24%)
Mar 21, 2018 9.106 9.995 9.106 9.823 3,103,577 +0.84(+9.35%)
Mar 20, 2018 8.869 9.016 8.804 8.984 823,072 +0.25(+2.89%)
Mar 19, 2018 8.935 8.959 8.633 8.731 793,658 -0.23(-2.55%)
Mar 16, 2018 8.837 8.975 8.743 8.959 1,412,528 +0.11(+1.29%)
Mar 15, 2018 8.918 8.975 8.812 8.845 758,095 -0.04(-0.46%)
Mar 14, 2018 8.992 9.016 8.845 8.886 717,011 -0.05(-0.55%)
Mar 13, 2018 8.935 9.106 8.935 8.935 968,560 +0.01(+0.09%)
Mar 12, 2018 8.984 9.065 8.845 8.927 830,674 -0.09(-0.99%)
Mar 09, 2018 8.967 9.073 8.918 9.016 723,983 +0.15(+1.75%)
Mar 08, 2018 8.804 8.894 8.747 8.861 729,515 +0.09(+1.02%)
Mar 07, 2018 8.657 8.772 996,656 -0.21(-2.36%)
Mar 06, 2018 9.187 9.187 8.951 8.984 763,663 -0.11(-1.17%)
Mar 05, 2018 8.829 9.196 8.812 9.090 1,037,020 +0.20(+2.29%)
Mar 02, 2018 8.755 8.910 8.560 8.886 1,067,823 +0.02(+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.