Enerplus Corp (NY: ERF )

20.25 +0.18 (+0.90%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.659 5.709 5.503 5.704 1,417,704 +0.03(+0.48%)
Jul 29, 2021 5.759 5.759 5.604 5.677 1,268,304 +0.03(+0.49%)
Jul 28, 2021 5.530 5.668 5.474 5.649 1,513,096 +0.13(+2.32%)
Jul 27, 2021 5.713 5.713 5.439 5.521 1,529,727 -0.24(-4.13%)
Jul 26, 2021 5.576 5.796 5.567 5.759 1,191,041 +0.18(+3.28%)
Jul 23, 2021 5.659 5.663 5.530 5.576 1,157,329 -0.03(-0.49%)
Jul 22, 2021 5.649 5.668 5.453 5.604 1,891,952 +0.02(+0.33%)
Jul 21, 2021 5.558 5.682 5.512 5.585 2,128,516 +0.16(+3.04%)
Jul 20, 2021 5.329 5.485 5.237 5.420 1,601,499 +0.10(+1.89%)
Jul 19, 2021 5.283 5.420 5.137 5.320 3,958,460 -0.27(-4.75%)
Jul 16, 2021 5.906 5.952 5.576 5.585 1,397,125 -0.26(-4.39%)
Jul 15, 2021 5.970 6.056 5.805 5.842 2,036,595 -0.19(-3.19%)
Jul 14, 2021 6.299 6.437 5.997 6.034 1,780,247 -0.18(-2.95%)
Jul 13, 2021 6.254 6.254 6.034 6.217 1,808,986 -0.09(-1.45%)
Jul 12, 2021 6.171 6.327 6.089 6.309 1,737,034 +0.00(+0.00%)
Jul 09, 2021 6.245 6.354 6.135 6.309 1,632,649 +0.16(+2.68%)
Jul 08, 2021 6.006 6.245 5.887 6.144 1,315,141 +0.05(+0.75%)
Jul 07, 2021 6.318 6.441 6.011 6.098 1,692,701 -0.22(-3.48%)
Jul 06, 2021 6.556 6.565 6.263 6.318 1,665,532 -0.20(-3.09%)
Jul 02, 2021 6.757 6.757 6.501 6.519 1,800,470 -0.27(-4.04%)
Jul 01, 2021 6.757 6.867 6.702 6.794 914,508 +0.21(+3.20%)
Jun 30, 2021 6.547 6.666 6.524 6.583 699,366 +0.09(+1.41%)
Jun 29, 2021 6.501 6.657 6.446 6.492 1,437,763 +0.08(+1.29%)
Jun 28, 2021 6.840 6.840 6.400 6.409 2,026,769 -0.45(-6.54%)
Jun 25, 2021 6.840 6.904 6.711 6.858 1,353,755 +0.06(+0.94%)
Jun 24, 2021 6.675 6.826 6.588 6.794 1,052,511 +0.16(+2.34%)
Jun 23, 2021 6.556 6.734 6.556 6.638 1,439,612 +0.16(+2.40%)
Jun 22, 2021 6.528 6.538 6.345 6.483 1,486,923 -0.08(-1.26%)
Jun 21, 2021 6.107 6.615 6.107 6.565 2,328,305 +0.56(+9.30%)
Jun 18, 2021 6.061 6.199 5.961 6.006 1,888,100 -0.18(-2.96%)
Jun 17, 2021 6.519 6.547 5.988 6.190 2,590,876 -0.40(-6.11%)
Jun 16, 2021 6.547 6.736 6.519 6.592 1,885,723 +0.01(+0.14%)
Jun 15, 2021 6.446 6.611 6.418 6.583 1,327,992 +0.17(+2.71%)
Jun 14, 2021 6.528 6.579 6.373 6.409 2,096,430 -0.08(-1.27%)
Jun 11, 2021 6.592 6.620 6.455 6.492 1,225,901 -0.06(-0.98%)
Jun 10, 2021 6.556 6.620 6.432 6.556 1,799,033 +0.11(+1.70%)
Jun 09, 2021 6.538 6.556 6.418 6.446 2,759,285 -0.04(-0.56%)
Jun 08, 2021 6.418 6.505 6.281 6.483 1,611,309 +0.05(+0.85%)
Jun 07, 2021 6.501 6.620 6.391 6.428 1,649,640 -0.09(-1.40%)
Jun 04, 2021 6.547 6.602 6.400 6.519 1,360,992 +0.04(+0.57%)
Jun 03, 2021 6.721 6.721 6.473 6.483 1,612,249 -0.27(-3.93%)
Jun 02, 2021 6.666 6.831 6.492 6.748 3,438,915 +0.20(+3.08%)
Jun 01, 2021 6.235 6.556 6.217 6.547 4,170,871 +0.55(+9.16%)
May 28, 2021 5.832 6.029 5.823 5.997 1,851,275 +0.17(+2.99%)
May 27, 2021 5.723 5.869 5.695 5.823 1,637,233 +0.16(+2.80%)
May 26, 2021 5.465 5.692 5.414 5.665 1,559,846 +0.20(+3.67%)
May 25, 2021 5.574 5.647 5.442 5.465 1,369,430 -0.15(-2.76%)
May 24, 2021 5.592 5.656 5.465 5.619 898,380 +0.10(+1.82%)
May 21, 2021 5.556 5.583 5.474 5.519 1,372,482 +0.05(+0.83%)
May 20, 2021 5.610 5.619 5.385 5.474 1,396,993 -0.14(-2.44%)
May 19, 2021 5.628 5.729 5.501 5.610 1,719,815 -0.17(-2.99%)
May 18, 2021 5.902 6.025 5.765 5.783 2,160,403 -0.05(-0.94%)
May 17, 2021 5.647 5.838 5.619 5.838 1,513,636 +0.20(+3.55%)
May 14, 2021 5.565 5.669 5.528 5.638 1,355,829 +0.17(+3.17%)
May 13, 2021 5.565 5.628 5.323 5.465 2,164,555 -0.20(-3.54%)
May 12, 2021 5.628 5.902 5.628 5.665 2,651,048 +0.09(+1.63%)
May 11, 2021 5.437 5.683 5.364 5.574 2,332,383 -0.07(-1.29%)
May 10, 2021 5.656 5.791 5.519 5.647 2,515,097 +0.10(+1.81%)
May 07, 2021 5.228 5.565 5.137 5.547 2,826,307 +0.32(+6.10%)
May 06, 2021 5.310 5.337 5.096 5.228 1,497,256 -0.07(-1.37%)
May 05, 2021 5.251 5.373 5.155 5.301 2,742,804 +0.20(+3.93%)
May 04, 2021 5.100 5.146 4.982 5.100 2,264,679 +0.03(+0.54%)
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.