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 (%)
May 31, 2018 9.946 10.21 9.864 9.978 925,715 -0.11(-1.05%)
May 30, 2018 9.594 10.22 9.594 10.08 1,365,234 +0.58(+6.10%)
May 29, 2018 9.545 9.653 9.423 9.504 1,060,787 -0.16(-1.61%)
May 25, 2018 9.660 9.660 9.660 0 -0.33(-3.27%)
May 24, 2018 9.896 10.17 9.766 9.986 1,149,197 -0.08(-0.81%)
May 23, 2018 10.18 10.32 10.04 10.07 1,143,937 -0.20(-1.99%)
May 22, 2018 10.92 11.02 10.26 10.27 2,567,946 -0.64(-5.91%)
May 21, 2018 10.58 10.96 10.53 10.92 1,785,161 +0.44(+4.21%)
May 18, 2018 10.44 10.56 10.35 10.48 1,625,987 +0.03(+0.31%)
May 17, 2018 10.16 10.48 10.13 10.44 1,969,804 +0.37(+3.65%)
May 16, 2018 9.954 10.16 9.937 10.08 1,135,101 +0.11(+1.06%)
May 15, 2018 10.00 10.00 9.803 9.970 911,998 -0.02(-0.16%)
May 14, 2018 9.896 10.42 9.842 9.986 448,249 +0.18(+1.83%)
May 11, 2018 9.954 9.962 9.749 9.807 910,881 -0.14(-1.40%)
May 10, 2018 10.21 10.21 9.880 9.945 761,614 -0.20(-1.93%)
May 09, 2018 10.21 10.41 10.11 10.14 1,449,365 +0.11(+1.06%)
May 08, 2018 9.872 10.06 9.549 10.04 2,056,072 +0.13(+1.32%)
May 07, 2018 9.766 10.12 9.730 9.905 2,033,234 +0.30(+3.15%)
May 04, 2018 9.309 9.676 9.194 9.603 1,269,857 +0.26(+2.80%)
May 03, 2018 9.407 9.594 9.309 9.341 1,231,193 -0.20(-2.05%)
May 02, 2018 9.341 9.643 9.341 9.537 853,306 +0.16(+1.65%)
May 01, 2018 9.382 9.464 9.274 9.382 847,886 -0.10(-1.03%)
Apr 30, 2018 9.415 9.496 9.358 9.480 926,362 +0.02(+0.17%)
Apr 27, 2018 9.700 9.774 9.456 9.464 987,896 -0.31(-3.17%)
Apr 26, 2018 9.750 9.888 9.750 9.774 1,017,017 +0.02(+0.17%)
Apr 25, 2018 9.733 9.807 9.631 9.758 756,920 -0.04(-0.42%)
Apr 24, 2018 9.692 10.17 9.684 9.798 1,609,152 +0.10(+1.01%)
Apr 23, 2018 9.448 9.705 9.382 9.701 1,121,666 +0.16(+1.62%)
Apr 20, 2018 9.529 9.643 9.448 9.546 918,355 -0.10(-1.02%)
Apr 19, 2018 9.888 10.09 9.599 9.643 1,812,909 -0.21(-2.15%)
Apr 18, 2018 9.790 9.986 9.668 9.856 1,226,901 +0.31(+3.25%)
Apr 17, 2018 9.399 9.582 9.195 9.546 1,040,981 +0.20(+2.18%)
Apr 16, 2018 9.660 9.660 9.325 9.342 1,052,621 -0.32(-3.29%)
Apr 13, 2018 9.594 9.668 9.493 9.660 1,149,040 +0.16(+1.63%)
Apr 12, 2018 9.521 9.570 9.419 9.505 731,470 -0.04(-0.43%)
Apr 11, 2018 9.317 9.643 9.252 9.546 1,266,386 +0.23(+2.45%)
Apr 10, 2018 9.170 9.431 9.113 9.317 1,563,416 +0.38(+4.29%)
Apr 09, 2018 9.154 9.154 8.921 8.934 1,285,408 -0.06(-0.64%)
Apr 06, 2018 9.284 9.448 8.885 8.991 2,252,597 -0.40(-4.26%)
Apr 05, 2018 9.129 9.407 9.097 9.391 1,754,054 +0.29(+3.23%)
Apr 04, 2018 8.909 9.101 8.770 9.097 967,626 -0.02(-0.18%)
Apr 03, 2018 9.007 9.154 8.901 9.113 720,916 +0.17(+1.92%)
Apr 02, 2018 9.121 9.203 8.803 8.942 1,096,789 -0.24(-2.66%)
Mar 29, 2018 9.187 9.187 9.187 0 +0.19(+2.09%)
Mar 28, 2018 9.146 9.203 8.917 8.999 1,098,582 -0.14(-1.52%)
Mar 27, 2018 9.366 9.390 9.113 9.138 875,407 -0.26(-2.78%)
Mar 26, 2018 9.472 9.545 9.195 9.398 1,016,496 +0.06(+0.61%)
Mar 23, 2018 9.602 9.692 9.329 9.341 1,079,623 -0.16(-1.72%)
Mar 22, 2018 9.659 9.741 9.407 9.504 1,486,733 -0.32(-3.24%)
Mar 21, 2018 9.105 9.994 9.105 9.822 3,103,865 +0.84(+9.35%)
Mar 20, 2018 8.869 9.015 8.803 8.983 823,149 +0.25(+2.89%)
Mar 19, 2018 8.934 8.958 8.632 8.730 793,731 -0.23(-2.55%)
Mar 16, 2018 8.836 8.975 8.742 8.958 1,412,659 +0.11(+1.29%)
Mar 15, 2018 8.918 8.975 8.812 8.844 758,165 -0.04(-0.46%)
Mar 14, 2018 8.991 9.015 8.844 8.885 717,077 -0.05(-0.55%)
Mar 13, 2018 8.934 9.105 8.934 8.934 968,649 +0.01(+0.09%)
Mar 12, 2018 8.983 9.064 8.844 8.926 830,751 -0.09(-0.99%)
Mar 09, 2018 8.966 9.072 8.918 9.015 724,050 +0.15(+1.75%)
Mar 08, 2018 8.803 8.893 8.746 8.860 729,582 +0.09(+1.02%)
Mar 07, 2018 8.657 8.771 996,748 -0.21(-2.36%)
Mar 06, 2018 9.187 9.187 8.950 8.983 763,734 -0.11(-1.17%)
Mar 05, 2018 8.828 9.195 8.812 9.089 1,037,116 +0.20(+2.29%)
Mar 02, 2018 8.755 8.909 8.559 8.885 1,067,922 +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.