Enerplus Corp (NY: ERF )

19.66 +0.28 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.388 7.431 7.166 7.192 772,403 -0.07(-0.94%)
Mar 28, 2019 7.183 7.294 7.183 7.260 592,019 -0.03(-0.47%)
Mar 27, 2019 7.448 7.516 7.277 7.294 536,411 -0.18(-2.40%)
Mar 26, 2019 7.542 7.602 7.435 7.474 1,000,199 +0.05(+0.69%)
Mar 25, 2019 7.397 7.542 7.345 7.422 1,342,307 -0.02(-0.23%)
Mar 22, 2019 7.576 7.576 7.286 7.439 978,197 -0.22(-2.90%)
Mar 21, 2019 7.482 7.696 7.439 7.661 1,279,186 +0.19(+2.51%)
Mar 20, 2019 7.081 7.516 7.029 7.474 982,364 +0.39(+5.55%)
Mar 19, 2019 7.354 7.403 7.055 7.081 756,002 -0.19(-2.59%)
Mar 18, 2019 7.055 7.286 7.012 7.269 995,182 +0.28(+4.03%)
Mar 15, 2019 7.064 7.115 6.978 6.987 978,782 -0.17(-2.39%)
Mar 14, 2019 7.217 7.243 7.098 7.158 504,382 -0.06(-0.83%)
Mar 13, 2019 7.226 7.294 7.183 7.217 754,934 +0.08(+1.08%)
Mar 12, 2019 7.064 7.175 7.064 7.140 699,719 +0.11(+1.58%)
Mar 11, 2019 7.029 7.140 7.004 7.029 939,067 +0.00(+0.00%)
Mar 08, 2019 6.935 7.047 6.782 7.029 1,025,029 -0.07(-0.96%)
Mar 07, 2019 7.277 7.286 7.089 7.098 924,996 -0.14(-1.89%)
Mar 06, 2019 7.328 7.328 7.149 7.234 708,621 -0.18(-2.42%)
Mar 05, 2019 7.508 7.593 7.405 7.414 687,469 -0.14(-1.81%)
Mar 04, 2019 7.491 7.559 7.277 7.550 873,523 +0.09(+1.26%)
Mar 01, 2019 7.602 7.773 7.431 7.456 955,015 -0.08(-1.02%)
Feb 28, 2019 7.738 7.738 7.431 7.533 646,585 -0.19(-2.43%)
Feb 27, 2019 7.815 7.888 7.687 7.721 640,522 +0.00(+0.00%)
Feb 26, 2019 7.644 7.879 7.644 7.721 895,883 +0.10(+1.34%)
Feb 25, 2019 7.423 7.644 7.371 7.619 816,722 +0.10(+1.36%)
Feb 22, 2019 7.738 7.832 7.474 7.516 1,074,453 +0.25(+3.40%)
Feb 21, 2019 7.346 7.423 7.192 7.269 751,673 -0.13(-1.73%)
Feb 20, 2019 7.209 7.444 7.192 7.397 694,568 +0.17(+2.36%)
Feb 19, 2019 7.226 7.312 7.158 7.226 541,482 -0.04(-0.59%)
Feb 15, 2019 7.235 7.307 7.201 7.269 568,228 +0.15(+2.16%)
Feb 14, 2019 6.996 7.218 6.970 7.116 638,303 +0.09(+1.21%)
Feb 13, 2019 6.936 7.116 6.919 7.030 603,457 +0.14(+1.98%)
Feb 12, 2019 6.885 6.979 6.791 6.894 977,941 +0.20(+3.06%)
Feb 11, 2019 6.663 6.813 6.642 6.689 801,979 -0.09(-1.26%)
Feb 08, 2019 6.842 6.868 6.723 6.774 626,129 -0.07(-1.00%)
Feb 07, 2019 7.158 7.175 6.766 6.842 688,014 -0.37(-5.09%)
Feb 06, 2019 7.192 7.265 7.158 7.209 436,929 -0.04(-0.59%)
Feb 05, 2019 7.295 7.363 7.201 7.252 420,531 -0.09(-1.16%)
Feb 04, 2019 7.209 7.346 7.201 7.337 609,299 -0.01(-0.12%)
Feb 01, 2019 7.406 7.482 7.320 7.346 575,260 -0.04(-0.58%)
Jan 31, 2019 7.602 7.687 7.359 7.389 836,409 -0.19(-2.48%)
Jan 30, 2019 7.482 7.627 7.380 7.576 483,550 +0.23(+3.14%)
Jan 29, 2019 7.440 7.602 7.346 7.346 656,404 +0.03(+0.47%)
Jan 28, 2019 7.244 7.414 7.137 7.312 868,240 -0.10(-1.38%)
Jan 25, 2019 7.448 7.567 7.333 7.414 1,039,793 +0.03(+0.35%)
Jan 24, 2019 7.218 7.418 7.150 7.388 645,649 +0.16(+2.24%)
Jan 23, 2019 7.431 7.482 7.210 7.227 660,493 -0.16(-2.19%)
Jan 22, 2019 7.695 7.712 7.388 7.388 944,640 -0.60(-7.47%)
Jan 18, 2019 7.968 8.070 7.874 7.985 627,912 +0.11(+1.41%)
Jan 17, 2019 7.678 7.951 7.678 7.874 594,752 +0.08(+0.98%)
Jan 16, 2019 7.780 7.968 7.751 7.798 343,397 -0.03(-0.44%)
Jan 15, 2019 7.763 7.891 7.755 7.832 574,470 +0.14(+1.88%)
Jan 14, 2019 7.602 7.823 7.602 7.687 674,694 -0.02(-0.22%)
Jan 11, 2019 7.602 7.815 7.499 7.704 917,871 +0.03(+0.33%)
Jan 10, 2019 7.448 7.746 7.431 7.678 813,155 +0.09(+1.24%)
Jan 09, 2019 7.542 7.661 7.320 7.584 801,158 +0.16(+2.18%)
Jan 08, 2019 7.491 7.522 7.303 7.423 780,321 +0.03(+0.46%)
Jan 07, 2019 7.371 7.576 7.167 7.388 1,053,638 +0.11(+1.52%)
Jan 04, 2019 7.099 7.295 7.073 7.278 914,703 +0.37(+5.30%)
Jan 03, 2019 6.835 7.065 6.673 6.911 912,873 +0.14(+2.01%)
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.