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 (%)
May 29, 2020 2.800 2.800 2.645 2.690 971,100 -0.10(-3.58%)
May 28, 2020 2.920 2.920 2.760 2.790 654,939 -0.11(-3.79%)
May 27, 2020 2.880 2.920 2.775 2.900 774,826 +0.05(+1.75%)
May 26, 2020 2.850 2.910 2.780 2.850 551,726 +0.10(+3.64%)
May 22, 2020 2.800 2.800 2.660 2.750 758,400 -0.07(-2.48%)
May 21, 2020 2.890 2.975 2.740 2.820 905,656 -0.07(-2.42%)
May 20, 2020 2.800 2.920 2.790 2.890 1,037,229 +0.18(+6.64%)
May 19, 2020 2.790 2.840 2.650 2.710 1,709,354 -0.15(-5.24%)
May 18, 2020 2.590 2.870 2.590 2.860 1,136,906 +0.44(+18.18%)
May 15, 2020 2.420 2.510 2.390 2.420 593,600 +0.01(+0.41%)
May 14, 2020 2.240 2.450 2.141 2.410 1,026,493 +0.12(+5.24%)
May 13, 2020 2.450 2.490 2.270 2.290 5,184,665 -0.18(-7.29%)
May 12, 2020 2.490 2.550 2.400 2.470 1,063,388 +0.00(+0.00%)
May 11, 2020 2.570 2.590 2.460 2.470 637,873 -0.11(-4.26%)
May 08, 2020 2.600 2.605 2.440 2.580 1,024,200 +0.06(+2.38%)
May 07, 2020 2.520 2.580 2.450 2.520 950,991 +0.11(+4.56%)
May 06, 2020 2.550 2.560 2.375 2.410 956,862 -0.10(-3.98%)
May 05, 2020 2.680 2.750 2.500 2.510 1,594,480 -0.03(-1.18%)
May 04, 2020 2.510 2.540 2.360 2.540 1,158,601 +0.06(+2.42%)
May 01, 2020 2.600 2.620 2.390 2.480 1,650,200 -0.22(-8.15%)
Apr 30, 2020 2.730 2.750 2.430 2.700 2,971,354 +0.12(+4.65%)
Apr 29, 2020 2.290 2.600 2.290 2.580 1,966,599 +0.35(+15.70%)
Apr 28, 2020 2.170 2.270 2.130 2.230 1,209,685 +0.10(+4.69%)
Apr 27, 2020 2.100 2.160 1.950 2.130 1,233,484 -0.02(-0.93%)
Apr 24, 2020 2.280 2.330 2.100 2.150 922,200 -0.06(-2.71%)
Apr 23, 2020 2.070 2.340 2.040 2.210 2,028,257 +0.21(+10.50%)
Apr 22, 2020 1.930 2.030 1.910 2.000 1,566,111 +0.14(+7.53%)
Apr 21, 2020 1.770 1.885 1.702 1.860 1,352,503 +0.04(+2.20%)
Apr 20, 2020 1.720 1.950 1.670 1.820 1,550,366 -0.02(-1.09%)
Apr 17, 2020 1.700 1.858 1.660 1.840 834,600 +0.16(+9.52%)
Apr 16, 2020 1.900 1.910 1.670 1.680 840,758 -0.21(-11.11%)
Apr 15, 2020 1.860 1.940 1.760 1.890 1,603,667 -0.11(-5.50%)
Apr 14, 2020 2.180 2.180 1.950 2.000 1,466,633 -0.17(-7.83%)
Apr 13, 2020 2.250 2.250 2.070 2.170 1,266,966 +0.04(+1.88%)
Apr 09, 2020 2.190 2.350 2.020 2.130 2,697,100 +0.09(+4.41%)
Apr 08, 2020 2.050 2.090 1.910 2.040 1,682,974 +0.07(+3.55%)
Apr 07, 2020 1.990 2.100 1.900 1.970 1,728,627 +0.10(+5.35%)
Apr 06, 2020 1.830 1.940 1.755 1.870 1,355,663 +0.05(+2.75%)
Apr 03, 2020 1.890 1.960 1.640 1.820 2,111,400 +0.10(+5.81%)
Apr 02, 2020 1.580 1.885 1.520 1.720 1,955,360 +0.23(+15.44%)
Apr 01, 2020 1.430 1.540 1.380 1.490 746,754 +0.01(+0.68%)
Mar 31, 2020 1.320 1.550 1.320 1.480 1,506,379 +0.16(+12.12%)
Mar 30, 2020 1.300 1.320 1.150 1.320 1,262,711 +0.00(+0.00%)
Mar 27, 2020 1.470 1.470 1.310 1.320 1,345,400 -0.15(-10.20%)
Mar 26, 2020 1.520 1.690 1.450 1.470 1,479,511 -0.04(-2.65%)
Mar 25, 2020 1.430 1.680 1.350 1.510 2,206,923 +0.10(+7.09%)
Mar 24, 2020 1.420 1.450 1.350 1.410 2,599,156 +0.11(+8.46%)
Mar 23, 2020 1.450 1.480 1.300 1.300 1,631,601 -0.12(-8.45%)
Mar 20, 2020 1.540 1.600 1.390 1.420 1,590,600 -0.06(-4.05%)
Mar 19, 2020 1.440 1.540 1.350 1.480 1,811,072 +0.06(+4.23%)
Mar 18, 2020 1.490 1.550 1.265 1.420 1,971,914 -0.15(-9.55%)
Mar 17, 2020 1.760 1.772 1.550 1.570 2,606,870 -0.16(-9.25%)
Mar 16, 2020 1.730 1.990 1.650 1.730 3,697,746 -0.27(-13.50%)
Mar 13, 2020 1.780 2.000 1.560 2.000 3,522,600 +0.35(+21.21%)
Mar 12, 2020 1.720 1.830 1.630 1.650 3,066,821 -0.30(-15.38%)
Mar 11, 2020 2.020 2.150 1.830 1.950 6,584,890 -0.15(-7.14%)
Mar 10, 2020 2.450 2.480 1.990 2.100 7,351,070 -0.04(-1.87%)
Mar 09, 2020 2.590 2.720 2.140 2.140 5,329,789 -1.34(-38.51%)
Mar 06, 2020 3.890 4.020 3.480 3.480 4,127,600 -0.55(-13.65%)
Mar 05, 2020 4.120 4.180 3.970 4.030 1,645,594 -0.20(-4.73%)
Mar 04, 2020 4.350 4.420 4.200 4.230 1,323,526 +0.00(+0.00%)
Mar 03, 2020 4.380 4.450 4.110 4.230 2,818,081 -0.09(-2.08%)
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.