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 (%)
Jul 31, 2020 2.123 2.131 2.084 2.131 783,082 +0.02(+0.81%)
Jul 30, 2020 2.149 2.174 2.080 2.114 792,298 -0.10(-4.65%)
Jul 29, 2020 2.149 2.217 2.149 2.217 579,124 +0.05(+2.38%)
Jul 28, 2020 2.140 2.264 2.140 2.166 775,373 -0.10(-4.53%)
Jul 27, 2020 2.311 2.328 2.226 2.268 669,015 -0.06(-2.57%)
Jul 24, 2020 2.277 2.328 2.243 2.328 794,366 +0.06(+2.64%)
Jul 23, 2020 2.311 2.328 2.243 2.268 843,273 -0.06(-2.57%)
Jul 22, 2020 2.294 2.346 2.217 2.328 934,473 +0.00(+0.00%)
Jul 21, 2020 2.157 2.346 2.149 2.328 1,301,532 +0.21(+10.12%)
Jul 20, 2020 2.166 2.196 2.072 2.114 983,462 -0.05(-2.37%)
Jul 17, 2020 2.200 2.234 2.147 2.166 734,672 -0.04(-1.94%)
Jul 16, 2020 2.260 2.277 2.174 2.209 923,636 -0.05(-2.27%)
Jul 15, 2020 2.226 2.277 2.183 2.260 1,092,106 +0.09(+3.94%)
Jul 14, 2020 2.046 2.183 2.012 2.174 1,072,453 +0.10(+4.96%)
Jul 13, 2020 2.114 2.153 2.037 2.072 1,382,728 -0.02(-0.82%)
Jul 10, 2020 1.900 2.106 1.900 2.089 1,361,755 +0.18(+9.42%)
Jul 09, 2020 1.969 2.027 1.909 1.909 2,323,035 -0.05(-2.62%)
Jul 08, 2020 2.020 2.046 1.926 1.960 2,424,438 -0.05(-2.55%)
Jul 07, 2020 2.123 2.149 2.003 2.012 2,063,711 -0.16(-7.48%)
Jul 06, 2020 2.508 2.525 2.161 2.174 3,877,705 -0.32(-12.71%)
Jul 02, 2020 2.440 2.530 2.354 2.491 1,480,326 +0.16(+6.99%)
Jul 01, 2020 2.431 2.478 2.303 2.328 675,336 -0.09(-3.89%)
Jun 30, 2020 2.311 2.431 2.226 2.423 1,638,294 +0.11(+4.82%)
Jun 29, 2020 2.140 2.345 2.140 2.311 1,648,633 +0.15(+7.14%)
Jun 26, 2020 2.277 2.294 2.157 2.157 2,187,313 -0.15(-6.64%)
Jun 25, 2020 2.328 2.434 2.272 2.311 1,223,774 -0.04(-1.81%)
Jun 24, 2020 2.541 2.541 2.341 2.353 1,089,654 -0.20(-8.00%)
Jun 23, 2020 2.515 2.584 2.498 2.558 1,205,043 +0.09(+3.45%)
Jun 22, 2020 2.481 2.498 2.396 2.473 1,134,971 +0.01(+0.35%)
Jun 19, 2020 2.575 2.575 2.422 2.464 2,081,642 -0.03(-1.03%)
Jun 18, 2020 2.404 2.575 2.396 2.490 1,524,630 +0.06(+2.46%)
Jun 17, 2020 2.566 2.566 2.422 2.430 1,322,235 -0.15(-5.94%)
Jun 16, 2020 2.669 2.720 2.541 2.584 1,867,127 +0.08(+3.06%)
Jun 15, 2020 2.370 2.554 2.311 2.507 1,230,960 +0.00(+0.00%)
Jun 12, 2020 2.609 2.626 2.430 2.507 1,718,302 +0.06(+2.44%)
Jun 11, 2020 2.558 2.744 2.439 2.447 2,341,021 -0.40(-14.07%)
Jun 10, 2020 2.942 2.967 2.703 2.848 1,820,268 -0.11(-3.75%)
Jun 09, 2020 2.976 3.052 2.890 2.959 1,340,104 -0.10(-3.34%)
Jun 08, 2020 3.155 3.180 3.001 3.061 2,114,167 +0.09(+2.87%)
Jun 05, 2020 2.711 2.976 2.686 2.976 1,867,485 +0.41(+15.95%)
Jun 04, 2020 2.524 2.583 2.439 2.566 1,302,562 +0.03(+1.35%)
Jun 03, 2020 2.558 2.592 2.473 2.532 1,027,560 +0.03(+1.02%)
Jun 02, 2020 2.379 2.528 2.379 2.507 1,316,077 +0.15(+6.52%)
Jun 01, 2020 2.319 2.378 2.272 2.353 898,454 +0.06(+2.60%)
May 29, 2020 2.387 2.387 2.255 2.294 1,138,927 -0.09(-3.58%)
May 28, 2020 2.490 2.490 2.353 2.379 768,127 -0.09(-3.46%)
May 27, 2020 2.447 2.481 2.358 2.464 911,877 +0.04(+1.75%)
May 26, 2020 2.422 2.473 2.362 2.422 649,315 +0.08(+3.64%)
May 22, 2020 2.379 2.379 2.260 2.337 892,546 -0.06(-2.48%)
May 21, 2020 2.456 2.528 2.328 2.396 1,065,848 -0.06(-2.42%)
May 20, 2020 2.379 2.481 2.371 2.456 1,220,694 +0.15(+6.64%)
May 19, 2020 2.371 2.413 2.252 2.303 2,011,705 -0.13(-5.24%)
May 18, 2020 2.201 2.439 2.201 2.430 1,338,002 +0.37(+18.18%)
May 15, 2020 2.056 2.133 2.031 2.056 698,596 +0.01(+0.41%)
May 14, 2020 1.903 2.082 1.819 2.048 1,208,059 +0.10(+5.24%)
May 13, 2020 2.082 2.116 1.929 1.946 6,101,730 -0.15(-7.29%)
May 12, 2020 2.116 2.167 2.039 2.099 1,251,480 +0.00(+0.00%)
May 11, 2020 2.184 2.201 2.090 2.099 750,700 -0.09(-4.26%)
May 08, 2020 2.209 2.213 2.073 2.192 1,205,360 +0.05(+2.38%)
May 07, 2020 2.141 2.192 2.082 2.141 1,119,202 +0.09(+4.56%)
May 06, 2020 2.167 2.175 2.018 2.048 1,126,112 -0.08(-3.98%)
May 05, 2020 2.277 2.337 2.124 2.133 1,876,512 -0.03(-1.18%)
May 04, 2020 2.133 2.158 2.005 2.158 1,363,534 +0.05(+2.42%)
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.