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

Enerplus Corp (NY: ERF )

N/A 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 (%)
Jan 31, 2017 8.670 8.940 8.660 8.930 846,744 +0.31(+3.60%)
Jan 30, 2017 8.950 8.960 8.550 8.620 912,776 -0.44(-4.86%)
Jan 27, 2017 9.160 9.260 8.950 9.060 605,681 -0.26(-2.79%)
Jan 26, 2017 9.520 9.610 9.220 9.320 704,433 -0.24(-2.51%)
Jan 25, 2017 9.380 9.565 9.330 9.560 817,966 +0.13(+1.38%)
Jan 24, 2017 8.970 9.480 8.960 9.430 839,527 +0.56(+6.31%)
Jan 23, 2017 8.930 9.020 8.820 8.870 522,046 -0.23(-2.53%)
Jan 20, 2017 9.280 9.360 9.060 9.100 532,562 -0.11(-1.19%)
Jan 19, 2017 9.080 9.240 9.040 9.210 587,355 +0.15(+1.66%)
Jan 18, 2017 9.150 9.260 9.030 9.060 552,216 -0.28(-3.00%)
Jan 17, 2017 9.350 9.440 9.260 9.340 821,650 +0.11(+1.19%)
Jan 13, 2017 9.230 9.230 9.230 0 +0.25(+2.78%)
Jan 12, 2017 9.100 9.225 8.935 8.980 633,269 +0.09(+1.01%)
Jan 11, 2017 8.950 9.030 8.765 8.890 619,246 +0.01(+0.11%)
Jan 10, 2017 8.920 9.030 8.810 8.880 753,981 +0.00(+0.00%)
Jan 09, 2017 9.040 9.100 8.830 8.880 711,495 -0.36(-3.90%)
Jan 06, 2017 9.390 9.390 9.170 9.240 513,664 -0.15(-1.60%)
Jan 05, 2017 9.540 9.740 9.340 9.390 1,092,318 -0.09(-0.95%)
Jan 04, 2017 9.600 9.680 9.440 9.480 818,483 -0.05(-0.52%)
Jan 03, 2017 9.650 9.950 9.320 9.530 1,082,437 +0.05(+0.53%)
Dec 30, 2016 9.480 9.480 9.480 0 +0.05(+0.53%)
Dec 29, 2016 9.400 9.485 9.394 9.430 877,100 +0.00(+0.00%)
Dec 28, 2016 9.340 9.510 9.340 9.430 857,134 -0.05(-0.53%)
Dec 27, 2016 9.300 9.510 9.300 9.480 559,030 +0.21(+2.27%)
Dec 23, 2016 9.270 9.270 9.270 0 -0.17(-1.80%)
Dec 22, 2016 9.390 9.580 9.340 9.440 617,237 +0.06(+0.64%)
Dec 21, 2016 9.460 9.530 9.290 9.380 875,068 +0.00(+0.00%)
Dec 20, 2016 9.610 9.620 9.350 9.380 937,112 -0.09(-0.95%)
Dec 19, 2016 9.510 9.680 9.410 9.470 1,105,060 -0.06(-0.63%)
Dec 16, 2016 9.560 9.660 9.320 9.530 1,760,867 +0.09(+0.95%)
Dec 15, 2016 9.340 9.640 9.241 9.440 1,154,045 -0.14(-1.46%)
Dec 14, 2016 9.900 10.08 9.530 9.580 1,830,660 -0.49(-4.87%)
Dec 13, 2016 9.760 10.32 9.650 10.07 2,637,733 +0.58(+6.11%)
Dec 12, 2016 10.02 10.33 9.460 9.490 2,316,255 +0.27(+2.93%)
Dec 09, 2016 9.120 9.390 9.090 9.220 1,346,735 +0.18(+1.99%)
Dec 08, 2016 8.950 9.040 8.860 9.040 927,574 +0.14(+1.57%)
Dec 07, 2016 8.940 8.940 8.650 8.900 1,024,411 -0.07(-0.78%)
Dec 06, 2016 8.910 9.100 8.800 8.970 883,537 -0.11(-1.21%)
Dec 05, 2016 9.110 9.340 9.035 9.080 850,297 +0.14(+1.57%)
Dec 02, 2016 8.840 9.290 8.840 8.940 1,498,806 +0.06(+0.68%)
Dec 01, 2016 9.000 9.557 8.840 8.880 2,728,281 +0.22(+2.54%)
Nov 30, 2016 8.180 8.840 8.180 8.660 2,993,532 +1.29(+17.50%)
Nov 29, 2016 7.490 7.680 7.330 7.370 1,297,084 -0.44(-5.63%)
Nov 28, 2016 7.990 8.040 7.740 7.810 1,007,832 -0.09(-1.14%)
Nov 25, 2016 8.040 8.110 7.840 7.900 440,852 -0.22(-2.71%)
Nov 23, 2016 8.120 8.120 8.120 0 +0.09(+1.12%)
Nov 22, 2016 8.080 8.130 7.840 8.030 1,105,681 -0.02(-0.25%)
Nov 21, 2016 7.700 8.071 7.670 8.050 1,994,685 +0.61(+8.20%)
Nov 18, 2016 7.320 7.630 7.310 7.440 1,086,149 +0.16(+2.20%)
Nov 17, 2016 7.500 7.644 7.245 7.280 1,244,230 -0.08(-1.09%)
Nov 16, 2016 7.200 7.495 7.150 7.360 1,447,229 +0.10(+1.38%)
Nov 15, 2016 6.890 7.310 6.890 7.260 1,748,042 +0.53(+7.88%)
Nov 14, 2016 6.260 6.800 6.260 6.730 1,501,182 +0.33(+5.16%)
Nov 11, 2016 6.530 6.540 6.318 6.400 908,066 -0.27(-4.05%)
Nov 10, 2016 6.650 6.760 6.520 6.670 1,013,545 -0.11(-1.62%)
Nov 09, 2016 6.550 6.800 6.550 6.780 990,960 +0.16(+2.42%)
Nov 08, 2016 6.680 6.760 6.570 6.620 712,834 -0.12(-1.78%)
Nov 07, 2016 6.760 6.810 6.655 6.740 793,130 +0.10(+1.51%)
Nov 04, 2016 6.660 6.800 6.430 6.640 1,103,769 -0.14(-2.06%)
Nov 03, 2016 6.810 6.850 6.690 6.780 602,307 +0.03(+0.44%)
Nov 02, 2016 6.810 6.970 6.630 6.750 1,495,570 -0.24(-3.43%)
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.