Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enerplus Corp
(TSX:
ERF
)
27.71
+0.31 (+1.13%)
Streaming Delayed Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2021
8.000
8.400
8.000
8.150
699,315
+0.25(+3.16%)
May 28, 2021
7.680
7.950
7.680
7.900
1,016,652
+0.21(+2.73%)
May 27, 2021
7.500
7.750
7.500
7.690
1,375,250
+0.16(+2.12%)
May 26, 2021
7.220
7.570
7.190
7.530
878,460
+0.30(+4.15%)
May 25, 2021
7.400
7.490
7.210
7.230
830,133
-0.08(-1.09%)
May 21, 2021
7.310
7.310
7.310
0
+0.08(+1.11%)
May 20, 2021
7.460
7.460
7.140
7.230
940,982
-0.23(-3.08%)
May 19, 2021
7.500
7.600
7.330
7.460
1,091,272
-0.20(-2.61%)
May 18, 2021
7.850
7.970
7.640
7.660
1,290,694
-0.07(-0.91%)
May 17, 2021
7.500
7.730
7.470
7.730
829,645
+0.23(+3.07%)
May 14, 2021
7.360
7.530
7.350
7.500
825,359
+0.20(+2.74%)
May 13, 2021
7.390
7.490
7.140
7.300
1,099,476
-0.25(-3.31%)
May 12, 2021
7.500
7.830
7.490
7.550
1,389,553
+0.16(+2.17%)
May 11, 2021
7.260
7.540
7.130
7.390
937,029
-0.13(-1.73%)
May 10, 2021
7.510
7.680
7.350
7.520
2,918,598
+0.13(+1.76%)
May 07, 2021
6.990
7.420
6.850
7.390
1,509,278
+0.38(+5.42%)
May 06, 2021
7.140
7.160
6.850
7.010
1,053,001
-0.13(-1.82%)
May 05, 2021
7.000
7.240
6.950
7.140
2,055,008
+0.24(+3.48%)
May 04, 2021
6.960
6.970
6.740
6.900
867,738
+0.06(+0.88%)
May 03, 2021
6.640
6.860
6.620
6.840
878,813
+0.23(+3.48%)
Apr 30, 2021
6.680
6.810
6.570
6.610
836,858
-0.18(-2.65%)
Apr 29, 2021
6.880
6.990
6.730
6.790
814,368
+0.02(+0.30%)
Apr 28, 2021
6.480
6.800
6.480
6.770
1,032,723
+0.30(+4.64%)
Apr 27, 2021
6.440
6.550
6.370
6.470
709,932
+0.05(+0.78%)
Apr 26, 2021
6.400
6.500
6.330
6.420
535,718
+0.01(+0.16%)
Apr 23, 2021
6.280
6.500
6.240
6.410
854,862
+0.12(+1.91%)
Apr 22, 2021
6.460
6.460
6.230
6.290
648,251
-0.12(-1.87%)
Apr 21, 2021
6.250
6.440
6.170
6.410
723,587
+0.06(+0.94%)
Apr 20, 2021
6.550
6.550
6.260
6.350
1,045,132
-0.20(-3.05%)
Apr 19, 2021
6.670
6.720
6.540
6.550
656,694
-0.09(-1.36%)
Apr 16, 2021
6.830
6.830
6.590
6.640
706,227
-0.14(-2.06%)
Apr 15, 2021
7.030
7.030
6.740
6.780
983,394
-0.22(-3.14%)
Apr 14, 2021
6.820
7.050
6.780
7.000
1,236,633
+0.29(+4.32%)
Apr 13, 2021
6.960
6.960
6.640
6.710
800,016
-0.10(-1.47%)
Apr 12, 2021
6.980
7.020
6.760
6.810
993,793
-0.06(-0.87%)
Apr 09, 2021
6.650
6.980
6.550
6.870
2,053,783
+0.29(+4.41%)
Apr 08, 2021
6.150
6.640
6.090
6.580
3,612,644
+0.41(+6.65%)
Apr 07, 2021
6.290
6.390
6.160
6.170
738,889
-0.11(-1.75%)
Apr 06, 2021
6.370
6.500
6.260
6.280
693,781
-0.02(-0.32%)
Apr 05, 2021
6.580
6.600
6.210
6.300
850,773
-0.29(-4.40%)
Apr 01, 2021
6.590
6.590
6.590
0
+0.28(+4.44%)
Mar 31, 2021
6.350
6.370
6.210
6.310
865,796
-0.04(-0.63%)
Mar 30, 2021
6.250
6.370
6.160
6.350
755,637
-0.03(-0.47%)
Mar 29, 2021
6.480
6.490
6.220
6.380
1,309,643
-0.09(-1.39%)
Mar 26, 2021
6.410
6.480
6.300
6.470
936,129
+0.27(+4.35%)
Mar 25, 2021
6.190
6.300
5.940
6.200
1,625,070
-0.32(-4.91%)
Mar 24, 2021
6.460
6.680
6.460
6.520
1,314,275
+0.22(+3.49%)
Mar 23, 2021
6.320
6.490
6.260
6.300
1,120,259
-0.25(-3.82%)
Mar 22, 2021
6.840
6.840
6.540
6.550
930,943
-0.34(-4.93%)
Mar 19, 2021
6.650
6.900
6.500
6.890
6,999,264
+0.29(+4.39%)
Mar 18, 2021
7.040
7.120
6.530
6.600
1,951,998
-0.61(-8.46%)
Mar 17, 2021
6.640
7.220
6.630
7.210
2,329,811
+0.52(+7.77%)
Mar 16, 2021
6.800
6.850
6.610
6.690
1,077,388
-0.23(-3.32%)
Mar 15, 2021
6.990
7.050
6.810
6.920
1,804,442
-0.17(-2.40%)
Mar 12, 2021
7.160
7.200
6.980
7.090
1,159,000
-0.02(-0.28%)
Mar 11, 2021
6.970
7.180
6.910
7.110
2,437,013
+0.23(+3.34%)
Mar 10, 2021
6.550
6.950
6.460
6.880
1,691,412
+0.39(+6.01%)
Mar 09, 2021
6.600
6.720
6.420
6.490
1,181,855
-0.12(-1.82%)
Mar 08, 2021
6.810
6.850
6.520
6.610
1,879,675
-0.18(-2.65%)
Mar 05, 2021
6.620
6.920
6.490
6.790
1,825,383
+0.36(+5.60%)
Mar 04, 2021
6.240
6.530
6.000
6.430
2,148,477
+0.26(+4.21%)
Mar 03, 2021
6.170
6.250
6.080
6.170
1,797,395
+0.10(+1.65%)
Mar 02, 2021
6.080
6.270
6.050
6.070
1,562,050
+0.03(+0.50%)
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
.