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 (%)
Nov 30, 2018 7.879 7.953 7.698 7.912 1,100,431 -0.12(-1.43%)
Nov 29, 2018 7.838 8.121 7.830 8.027 1,638,850 +0.25(+3.17%)
Nov 28, 2018 7.715 7.879 7.620 7.780 1,039,813 +0.04(+0.53%)
Nov 27, 2018 7.756 7.862 7.592 7.739 980,039 -0.05(-0.63%)
Nov 26, 2018 7.838 8.027 7.764 7.789 1,208,810 +0.11(+1.50%)
Nov 23, 2018 7.780 7.936 7.460 7.674 960,503 -0.39(-4.88%)
Nov 21, 2018 8.068 8.068 8.068 0 +0.29(+3.69%)
Nov 20, 2018 7.912 8.018 7.731 7.780 1,705,662 -0.32(-3.95%)
Nov 19, 2018 7.936 8.199 7.895 8.100 1,008,586 +0.02(+0.20%)
Nov 16, 2018 8.166 8.166 7.813 8.084 1,367,099 +0.07(+0.82%)
Nov 15, 2018 7.665 8.055 7.665 8.018 1,324,040 +0.30(+3.94%)
Nov 14, 2018 7.789 8.043 7.501 7.715 2,367,191 +0.16(+2.17%)
Nov 13, 2018 7.690 7.838 7.522 7.551 1,326,470 -0.17(-2.23%)
Nov 12, 2018 8.109 8.162 7.698 7.723 1,029,634 -0.29(-3.59%)
Nov 09, 2018 7.624 8.174 7.411 8.010 1,794,409 +0.24(+3.06%)
Nov 08, 2018 7.936 7.986 7.715 7.772 1,253,697 -0.21(-2.67%)
Nov 07, 2018 7.838 8.107 7.821 7.986 1,327,428 +0.32(+4.18%)
Nov 06, 2018 7.780 7.953 7.641 7.665 1,118,073 -0.11(-1.37%)
Nov 05, 2018 7.633 7.821 7.575 7.772 1,009,863 +0.25(+3.38%)
Nov 02, 2018 7.748 7.858 7.469 7.518 1,094,654 -0.25(-3.27%)
Nov 01, 2018 7.707 7.850 7.559 7.772 1,139,147 +0.15(+1.94%)
Oct 31, 2018 7.542 7.879 7.542 7.624 1,331,448 +0.12(+1.64%)
Oct 30, 2018 7.395 7.526 7.304 7.501 1,154,430 +0.00(+0.00%)
Oct 29, 2018 7.936 8.002 7.354 7.501 1,256,504 -0.45(-5.68%)
Oct 26, 2018 7.666 8.068 7.551 7.953 1,698,319 +0.16(+2.11%)
Oct 25, 2018 7.895 7.994 7.723 7.789 1,091,051 -0.03(-0.42%)
Oct 24, 2018 8.305 8.387 7.813 7.822 1,187,252 -0.37(-4.50%)
Oct 23, 2018 8.420 8.420 8.068 8.191 1,517,166 -0.47(-5.40%)
Oct 22, 2018 8.773 8.855 8.658 8.658 834,541 -0.16(-1.86%)
Oct 19, 2018 8.773 8.941 8.773 8.822 1,028,334 +0.12(+1.41%)
Oct 18, 2018 8.945 8.961 8.527 8.699 1,278,101 -0.43(-4.76%)
Oct 17, 2018 9.617 9.650 9.101 9.133 1,013,556 -0.57(-5.83%)
Oct 16, 2018 9.519 9.715 9.478 9.699 482,403 +0.23(+2.42%)
Oct 15, 2018 9.633 9.748 9.453 9.469 552,613 -0.15(-1.53%)
Oct 12, 2018 9.724 9.814 9.478 9.617 704,990 +0.14(+1.47%)
Oct 11, 2018 9.502 9.674 9.347 9.478 1,142,927 -0.13(-1.37%)
Oct 10, 2018 10.07 10.07 9.568 9.609 970,580 -0.44(-4.40%)
Oct 09, 2018 9.879 10.10 9.793 10.05 685,700 +0.20(+2.00%)
Oct 08, 2018 9.830 9.929 9.709 9.855 488,159 -0.16(-1.56%)
Oct 05, 2018 10.17 10.17 9.953 10.01 659,983 -0.16(-1.61%)
Oct 04, 2018 10.47 10.55 10.11 10.17 852,828 -0.38(-3.57%)
Oct 03, 2018 10.23 10.57 10.16 10.55 985,431 +0.34(+3.37%)
Oct 02, 2018 10.33 10.40 10.17 10.21 554,701 -0.11(-1.11%)
Oct 01, 2018 10.25 10.37 10.19 10.32 813,654 +0.21(+2.03%)
Sep 28, 2018 9.912 10.33 9.912 10.12 723,651 +0.16(+1.56%)
Sep 27, 2018 10.05 10.09 9.908 9.961 599,388 +0.03(+0.33%)
Sep 26, 2018 9.986 10.08 9.912 9.929 525,315 -0.15(-1.46%)
Sep 25, 2018 10.24 10.36 10.06 10.08 569,235 -0.04(-0.40%)
Sep 24, 2018 9.920 10.20 9.920 10.12 768,771 +0.37(+3.78%)
Sep 21, 2018 9.781 9.961 9.724 9.748 739,386 +0.00(+0.00%)
Sep 20, 2018 9.929 9.978 9.683 9.748 439,279 -0.12(-1.24%)
Sep 19, 2018 9.740 9.937 9.732 9.871 645,365 +0.11(+1.09%)
Sep 18, 2018 9.486 9.822 9.486 9.765 776,735 +0.37(+3.92%)
Sep 17, 2018 9.585 9.605 9.388 9.396 416,352 -0.18(-1.88%)
Sep 14, 2018 9.609 9.716 9.535 9.576 635,137 -0.02(-0.26%)
Sep 13, 2018 9.576 9.683 9.478 9.601 783,023 -0.09(-0.93%)
Sep 12, 2018 9.585 9.814 9.585 9.691 951,609 +0.21(+2.25%)
Sep 11, 2018 9.298 9.560 9.290 9.478 789,446 +0.09(+0.96%)
Sep 10, 2018 9.519 9.626 9.314 9.388 1,005,062 -0.09(-0.95%)
Sep 07, 2018 9.109 9.486 9.036 9.478 1,255,381 +0.25(+2.75%)
Sep 06, 2018 9.617 9.626 9.093 9.224 1,490,409 -0.39(-4.09%)
Sep 05, 2018 9.716 9.757 9.396 9.617 977,387 -0.16(-1.59%)
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.