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
)
26.78
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2021
7.220
7.560
7.150
7.460
1,317,822
+0.19(+2.61%)
Aug 30, 2021
7.400
7.440
7.230
7.270
1,859,684
-0.09(-1.22%)
Aug 27, 2021
7.200
7.610
7.200
7.360
1,416,227
+0.27(+3.81%)
Aug 26, 2021
7.050
7.180
6.980
7.090
1,013,850
+0.09(+1.29%)
Aug 25, 2021
6.970
7.050
6.870
7.000
549,446
+0.09(+1.30%)
Aug 24, 2021
6.930
7.020
6.870
6.910
963,807
+0.12(+1.77%)
Aug 23, 2021
6.590
6.830
6.570
6.790
894,713
+0.44(+6.93%)
Aug 20, 2021
6.210
6.380
6.200
6.350
1,026,854
+0.06(+0.95%)
Aug 19, 2021
6.380
6.510
6.120
6.290
1,884,891
-0.30(-4.55%)
Aug 18, 2021
6.740
6.860
6.590
6.590
951,036
-0.17(-2.51%)
Aug 17, 2021
6.780
6.950
6.700
6.760
1,112,707
-0.07(-1.02%)
Aug 16, 2021
7.030
7.030
6.810
6.830
1,065,252
-0.30(-4.21%)
Aug 13, 2021
7.260
7.310
7.130
7.130
724,979
-0.12(-1.66%)
Aug 12, 2021
7.380
7.500
7.180
7.250
2,066,703
-0.12(-1.63%)
Aug 11, 2021
7.290
7.390
7.120
7.370
907,186
-0.04(-0.54%)
Aug 10, 2021
7.200
7.430
7.200
7.410
1,053,063
+0.25(+3.49%)
Aug 09, 2021
7.230
7.250
7.010
7.160
1,025,108
-0.26(-3.50%)
Aug 06, 2021
7.320
7.530
7.290
7.420
1,248,100
+0.15(+2.06%)
Aug 05, 2021
7.240
7.440
7.130
7.270
1,049,900
+0.08(+1.11%)
Aug 04, 2021
7.620
7.650
7.160
7.190
1,296,131
-0.59(-7.58%)
Aug 03, 2021
7.550
7.880
7.460
7.780
1,121,293
+0.01(+0.13%)
Jul 30, 2021
7.770
7.770
7.770
0
+0.07(+0.91%)
Jul 29, 2021
7.830
7.830
7.640
7.700
403,915
-0.02(-0.26%)
Jul 28, 2021
7.700
7.760
7.520
7.720
629,554
+0.13(+1.71%)
Jul 27, 2021
7.850
7.850
7.480
7.590
535,231
-0.28(-3.56%)
Jul 26, 2021
7.730
7.950
7.680
7.870
660,285
+0.21(+2.74%)
Jul 23, 2021
7.790
7.790
7.610
7.660
798,227
-0.04(-0.52%)
Jul 22, 2021
7.810
7.810
7.500
7.700
833,371
+0.02(+0.26%)
Jul 21, 2021
7.690
7.790
7.600
7.680
1,121,033
+0.16(+2.13%)
Jul 20, 2021
7.400
7.640
7.290
7.520
821,594
+0.12(+1.62%)
Jul 19, 2021
7.350
7.540
7.170
7.400
1,606,019
-0.31(-4.02%)
Jul 16, 2021
8.130
8.180
7.680
7.710
667,371
-0.33(-4.10%)
Jul 15, 2021
8.130
8.300
8.000
8.040
929,690
-0.20(-2.43%)
Jul 14, 2021
8.520
8.760
8.200
8.240
736,369
-0.23(-2.72%)
Jul 13, 2021
8.550
8.550
8.260
8.470
1,098,006
-0.10(-1.17%)
Jul 12, 2021
8.440
8.610
8.310
8.570
951,494
-0.01(-0.12%)
Jul 09, 2021
8.540
8.660
8.360
8.580
678,283
+0.16(+1.90%)
Jul 08, 2021
8.250
8.550
8.070
8.420
934,663
+0.08(+0.96%)
Jul 07, 2021
8.570
8.740
8.210
8.340
912,557
-0.26(-3.02%)
Jul 06, 2021
8.870
8.870
8.540
8.600
940,484
-0.39(-4.34%)
Jul 05, 2021
8.750
9.030
8.650
8.990
399,217
+0.22(+2.51%)
Jul 02, 2021
9.110
9.140
8.760
8.770
735,020
-0.14(-1.57%)
Jun 30, 2021
8.910
8.910
8.910
0
+0.13(+1.48%)
Jun 29, 2021
8.790
9.000
8.720
8.780
886,893
+0.13(+1.50%)
Jun 28, 2021
9.180
9.180
8.620
8.650
968,461
-0.57(-6.18%)
Jun 25, 2021
9.190
9.280
9.010
9.220
870,498
+0.08(+0.88%)
Jun 24, 2021
8.950
9.180
8.850
9.140
887,318
+0.20(+2.24%)
Jun 23, 2021
8.820
9.040
8.820
8.940
1,007,401
+0.19(+2.17%)
Jun 22, 2021
8.790
8.840
8.570
8.750
842,662
-0.13(-1.46%)
Jun 21, 2021
8.270
8.930
8.270
8.880
1,698,624
+0.68(+8.29%)
Jun 18, 2021
8.160
8.440
8.060
8.200
1,976,638
-0.14(-1.68%)
Jun 17, 2021
8.780
8.780
8.100
8.340
1,314,947
-0.49(-5.55%)
Jun 16, 2021
8.740
8.950
8.670
8.830
1,089,438
+0.07(+0.80%)
Jun 15, 2021
8.590
8.800
8.550
8.760
943,201
+0.27(+3.18%)
Jun 14, 2021
8.650
8.710
8.460
8.490
1,589,267
-0.12(-1.39%)
Jun 11, 2021
8.710
8.760
8.590
8.610
559,700
-0.04(-0.46%)
Jun 10, 2021
8.640
8.750
8.510
8.650
931,468
+0.14(+1.65%)
Jun 09, 2021
8.620
8.640
8.480
8.510
1,107,655
-0.09(-1.05%)
Jun 08, 2021
8.450
8.600
8.290
8.600
1,180,611
+0.12(+1.42%)
Jun 07, 2021
8.570
8.740
8.430
8.480
925,589
-0.11(-1.28%)
Jun 04, 2021
8.660
8.730
8.460
8.590
867,034
+0.01(+0.12%)
Jun 03, 2021
8.840
8.900
8.580
8.580
942,747
-0.29(-3.27%)
Jun 02, 2021
8.700
8.970
8.550
8.870
1,465,546
+0.25(+2.90%)
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
.