Skip to main content

Enerplus Corp (NY: ERF )

20.20 +0.35 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 19.93 20.21 19.93 20.20 3,781,218 +0.35(+1.76%)
May 23, 2024 20.16 20.38 19.74 19.85 4,889,118 -0.12(-0.60%)
May 22, 2024 20.11 20.13 19.71 19.97 2,810,101 -0.25(-1.24%)
May 21, 2024 19.97 20.38 19.96 20.22 3,431,126 +0.24(+1.22%)
May 20, 2024 19.90 20.11 19.90 19.98 2,133,457 +0.13(+0.65%)
May 17, 2024 19.81 19.97 19.73 19.85 4,016,605 +0.15(+0.76%)
May 16, 2024 20.09 20.10 19.70 19.70 1,741,238 -0.34(-1.68%)
May 15, 2024 19.95 20.10 19.76 20.04 2,476,492 +0.00(+0.00%)
May 14, 2024 19.83 20.08 19.81 20.04 4,466,270 +0.13(+0.65%)
May 13, 2024 19.78 19.95 19.73 19.91 1,824,581 +0.13(+0.65%)
May 10, 2024 19.99 20.07 19.71 19.78 1,850,055 -0.18(-0.90%)
May 09, 2024 19.85 20.11 19.70 19.96 1,905,063 +0.08(+0.40%)
May 08, 2024 19.65 20.10 19.57 19.88 2,355,393 +0.17(+0.86%)
May 07, 2024 19.62 19.88 19.60 19.71 1,730,115 +0.07(+0.35%)
May 06, 2024 19.65 19.90 19.61 19.64 2,148,948 +0.23(+1.18%)
May 03, 2024 19.45 19.48 19.22 19.41 2,093,407 +0.08(+0.41%)
May 02, 2024 19.14 19.52 19.11 19.33 2,142,645 +0.15(+0.78%)
May 01, 2024 19.36 19.45 18.87 19.18 2,260,258 -0.25(-1.28%)
Apr 30, 2024 20.19 20.20 19.43 19.43 2,533,860 -0.78(-3.88%)
Apr 29, 2024 20.14 20.34 20.11 20.21 2,604,013 -0.14(-0.68%)
Apr 26, 2024 20.33 20.42 20.10 20.35 1,538,424 +0.07(+0.34%)
Apr 25, 2024 20.15 20.36 20.00 20.28 1,553,607 +0.12(+0.59%)
Apr 24, 2024 20.03 20.23 19.96 20.16 1,293,261 +0.05(+0.25%)
Apr 23, 2024 19.96 20.23 19.91 20.11 1,136,110 +0.12(+0.60%)
Apr 22, 2024 19.73 20.19 19.68 20.00 2,602,674 +0.22(+1.10%)
Apr 19, 2024 19.50 19.98 19.50 19.78 3,435,041 +0.10(+0.50%)
Apr 18, 2024 19.97 20.09 19.67 19.68 1,835,662 -0.22(-1.10%)
Apr 17, 2024 20.12 20.37 19.90 19.90 1,750,463 -0.31(-1.52%)
Apr 16, 2024 20.21 20.35 19.96 20.20 1,584,056 -0.11(-0.54%)
Apr 15, 2024 20.44 20.62 20.26 20.31 2,118,422 -0.20(-0.97%)
Apr 12, 2024 20.63 20.80 20.41 20.51 2,833,868 +0.01(+0.05%)
Apr 11, 2024 20.55 20.60 20.29 20.50 2,444,161 +0.03(+0.15%)
Apr 10, 2024 20.11 20.56 20.11 20.47 2,146,507 +0.30(+1.48%)
Apr 09, 2024 20.25 20.30 20.05 20.17 2,242,800 +0.00(+0.00%)
Apr 08, 2024 20.19 20.36 20.08 20.17 1,619,000 -0.02(-0.10%)
Apr 05, 2024 19.96 20.24 19.82 20.19 974,277 +0.32(+1.60%)
Apr 04, 2024 19.89 20.13 19.81 19.88 2,575,699 -0.13(-0.64%)
Apr 03, 2024 19.74 20.03 19.66 20.01 3,052,975 +0.32(+1.61%)
Apr 02, 2024 19.55 19.78 19.54 19.69 4,257,905 +0.22(+1.12%)
Apr 01, 2024 19.58 19.59 19.31 19.47 4,144,700 -0.04(-0.20%)
Mar 28, 2024 19.30 19.63 19.16 19.51 2,923,471 +0.28(+1.45%)
Mar 27, 2024 18.99 19.24 18.91 19.23 2,773,770 +0.25(+1.31%)
Mar 26, 2024 18.91 19.08 18.78 18.98 3,710,723 +0.10(+0.53%)
Mar 25, 2024 18.63 18.93 18.60 18.88 2,803,895 +0.31(+1.66%)
Mar 22, 2024 18.68 18.82 18.54 18.58 2,021,862 -0.21(-1.11%)
Mar 21, 2024 18.76 18.85 18.63 18.79 1,804,579 +0.07(+0.37%)
Mar 20, 2024 18.56 18.82 18.49 18.72 2,362,821 +0.04(+0.21%)
Mar 19, 2024 18.42 18.73 18.42 18.68 2,329,046 +0.19(+1.02%)
Mar 18, 2024 18.23 18.55 18.11 18.49 2,181,379 +0.34(+1.86%)
Mar 15, 2024 17.94 18.26 17.94 18.15 1,765,753 +0.15(+0.83%)
Mar 14, 2024 17.98 18.04 17.87 18.00 3,608,654 +0.04(+0.22%)
Mar 13, 2024 17.96 18.08 17.88 17.96 3,921,471 +0.11(+0.61%)
Mar 12, 2024 17.69 17.86 17.59 17.85 1,782,714 +0.14(+0.78%)
Mar 11, 2024 17.60 17.77 17.40 17.71 2,625,521 +0.04(+0.22%)
Mar 08, 2024 17.76 17.83 17.56 17.67 2,616,318 -0.10(-0.56%)
Mar 07, 2024 17.66 17.89 17.66 17.77 3,033,839 +0.00(+0.00%)
Mar 06, 2024 17.86 17.96 17.60 17.77 2,783,956 -0.01(-0.06%)
Mar 05, 2024 17.46 17.95 17.43 17.78 5,506,399 +0.28(+1.59%)
Mar 04, 2024 17.66 17.76 17.50 17.50 4,934,190 -0.13(-0.73%)
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.