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 (%)
Sep 30, 2016 5.109 5.269 5.029 5.125 1,503,408 +0.10(+2.07%)
Sep 29, 2016 5.053 5.312 4.949 5.021 2,783,095 +0.01(+0.16%)
Sep 28, 2016 4.589 5.029 4.485 5.013 2,974,248 +0.46(+10.19%)
Sep 27, 2016 4.653 4.669 4.525 4.549 1,402,725 -0.17(-3.56%)
Sep 26, 2016 4.917 4.949 4.717 4.717 1,024,418 -0.14(-2.96%)
Sep 23, 2016 4.981 5.041 4.845 4.861 1,111,974 -0.14(-2.72%)
Sep 22, 2016 5.013 5.084 4.973 4.997 1,363,221 +0.12(+2.46%)
Sep 21, 2016 4.685 4.905 4.661 4.877 1,275,078 +0.26(+5.53%)
Sep 20, 2016 4.661 4.737 4.566 4.622 1,489,989 -0.09(-1.86%)
Sep 19, 2016 4.845 4.905 4.701 4.709 1,087,350 -0.06(-1.34%)
Sep 16, 2016 4.661 4.805 4.566 4.773 1,833,650 -0.02(-0.50%)
Sep 15, 2016 4.829 4.897 4.773 4.797 1,137,500 +0.00(+0.00%)
Sep 14, 2016 4.861 5.009 4.789 4.797 1,395,966 -0.10(-2.12%)
Sep 13, 2016 5.148 5.160 4.857 4.901 1,504,358 -0.39(-7.39%)
Sep 12, 2016 5.260 5.372 5.156 5.292 1,139,106 -0.07(-1.34%)
Sep 09, 2016 5.571 5.603 5.356 5.364 1,120,569 -0.35(-6.15%)
Sep 08, 2016 5.691 5.819 5.611 5.715 1,220,773 +0.13(+2.29%)
Sep 07, 2016 5.755 5.875 5.563 5.587 1,100,980 -0.16(-2.78%)
Sep 06, 2016 5.659 5.803 5.635 5.747 679,027 +0.10(+1.84%)
Sep 02, 2016 5.651 5.643 5.643 5.643 780,136 +0.12(+2.17%)
Sep 01, 2016 5.516 5.531 5.340 5.524 931,784 -0.03(-0.57%)
Aug 31, 2016 5.579 5.635 5.480 5.555 1,110,542 -0.05(-0.85%)
Aug 30, 2016 5.691 5.787 5.563 5.603 848,046 -0.08(-1.40%)
Aug 29, 2016 5.603 5.767 5.595 5.683 861,550 -0.04(-0.70%)
Aug 26, 2016 5.819 5.966 5.691 5.723 901,701 -0.07(-1.24%)
Aug 25, 2016 5.787 5.914 5.727 5.795 771,045 +0.02(+0.28%)
Aug 24, 2016 5.906 6.026 5.755 5.779 810,593 -0.19(-3.20%)
Aug 23, 2016 5.859 6.042 5.859 5.970 871,900 +0.06(+0.94%)
Aug 22, 2016 5.994 6.034 5.851 5.914 1,127,816 -0.20(-3.26%)
Aug 19, 2016 6.122 6.233 6.070 6.114 945,268 -0.12(-1.92%)
Aug 18, 2016 5.986 6.233 5.970 6.233 1,595,229 +0.31(+5.25%)
Aug 17, 2016 5.882 5.946 5.731 5.922 1,372,158 +0.03(+0.54%)
Aug 16, 2016 5.787 5.906 5.679 5.890 1,605,607 +0.11(+1.93%)
Aug 15, 2016 5.564 5.811 5.532 5.779 1,874,810 +0.29(+5.22%)
Aug 12, 2016 5.508 5.564 5.404 5.492 815,862 +0.05(+0.88%)
Aug 11, 2016 5.340 5.508 5.269 5.444 1,029,835 +0.17(+3.17%)
Aug 10, 2016 5.372 5.412 5.245 5.277 900,515 -0.06(-1.05%)
Aug 09, 2016 5.452 5.540 5.313 5.332 1,063,415 -0.07(-1.33%)
Aug 08, 2016 5.301 5.556 5.277 5.404 2,149,581 +0.23(+4.47%)
Aug 05, 2016 4.926 5.253 4.846 5.173 1,616,401 +0.17(+3.34%)
Aug 04, 2016 4.822 5.038 4.767 5.006 1,097,075 +0.13(+2.61%)
Aug 03, 2016 4.663 4.902 4.631 4.878 1,213,161 +0.21(+4.44%)
Aug 02, 2016 4.655 4.782 4.583 4.671 1,476,291 +0.17(+3.72%)
Aug 01, 2016 4.655 4.655 4.480 4.504 1,102,084 -0.26(-5.36%)
Jul 29, 2016 4.535 4.767 4.527 4.759 1,126,767 +0.17(+3.65%)
Jul 28, 2016 4.567 4.687 4.519 4.591 1,091,076 -0.03(-0.69%)
Jul 27, 2016 4.782 4.946 4.591 4.623 1,738,321 -0.15(-3.17%)
Jul 26, 2016 4.735 4.790 4.631 4.775 2,092,641 -0.02(-0.33%)
Jul 25, 2016 4.989 5.013 4.782 4.790 997,053 -0.29(-5.64%)
Jul 22, 2016 5.149 5.176 5.029 5.077 758,257 -0.06(-1.09%)
Jul 21, 2016 5.180 5.363 5.125 5.133 1,129,060 -0.06(-1.23%)
Jul 20, 2016 5.037 5.240 4.973 5.196 1,335,479 +0.06(+1.08%)
Jul 19, 2016 5.156 5.244 5.101 5.141 751,605 -0.03(-0.62%)
Jul 18, 2016 5.085 5.196 5.037 5.172 906,365 +0.03(+0.62%)
Jul 15, 2016 5.204 5.251 5.077 5.141 687,210 -0.03(-0.62%)
Jul 14, 2016 5.228 5.264 5.152 5.172 919,736 +0.02(+0.46%)
Jul 13, 2016 5.252 5.292 5.029 5.149 1,109,547 -0.13(-2.41%)
Jul 12, 2016 5.141 5.347 5.109 5.276 1,526,110 +0.29(+5.91%)
Jul 11, 2016 5.045 5.133 4.973 4.981 1,011,262 -0.02(-0.32%)
Jul 08, 2016 5.077 4.989 4.989 4.997 1,530,928 +0.01(+0.16%)
Jul 07, 2016 5.196 5.308 4.950 4.989 1,812,558 -0.18(-3.39%)
Jul 06, 2016 4.894 5.180 4.870 5.164 1,834,402 +0.20(+4.01%)
Jul 05, 2016 5.085 5.149 4.878 4.965 1,135,148 -0.27(-5.17%)
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.