Enerplus Corp (NY: ERF )

4.940 USD +0.120 (+2.49%)
Streaming Delayed Price Updated: 11:56 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 4.800 4.970 4.780 4.820 2,019,419 +0.04(+0.84%)
Mar 01, 2021 4.960 5.030 4.730 4.780 2,424,046 -0.06(-1.24%)
Feb 26, 2021 4.880 4.990 4.690 4.840 3,055,000 -0.16(-3.20%)
Feb 25, 2021 5.350 5.350 4.930 5.000 2,565,118 -0.26(-4.94%)
Feb 24, 2021 5.180 5.420 5.150 5.260 2,896,272 +0.13(+2.53%)
Feb 23, 2021 4.870 5.170 4.660 5.130 3,855,592 +0.22(+4.48%)
Feb 22, 2021 4.500 5.030 4.470 4.910 2,789,485 +0.45(+10.09%)
Feb 19, 2021 4.300 4.500 4.230 4.460 2,926,600 -0.01(-0.22%)
Feb 18, 2021 4.590 4.650 4.450 4.470 2,663,995 -0.14(-3.04%)
Feb 17, 2021 4.550 4.625 4.425 4.610 2,068,336 +0.04(+0.88%)
Feb 16, 2021 4.900 4.900 4.500 4.570 3,556,531 -0.15(-3.18%)
Feb 12, 2021 4.590 4.775 4.580 4.720 1,804,700 +0.04(+0.85%)
Feb 11, 2021 4.580 4.740 4.570 4.680 4,087,116 +0.06(+1.30%)
Feb 10, 2021 4.170 4.630 4.170 4.620 6,010,491 +0.47(+11.33%)
Feb 09, 2021 3.950 4.190 3.850 4.150 3,612,689 +0.14(+3.49%)
Feb 08, 2021 3.880 4.030 3.790 4.010 2,811,728 +0.27(+7.22%)
Feb 05, 2021 3.780 3.890 3.730 3.740 6,197,400 +0.09(+2.47%)
Feb 04, 2021 3.690 3.780 3.650 3.650 1,913,806 +0.03(+0.83%)
Feb 03, 2021 3.420 3.700 3.400 3.620 2,602,403 +0.27(+8.06%)
Feb 02, 2021 3.380 3.530 3.320 3.350 2,625,023 +0.08(+2.45%)
Feb 01, 2021 3.180 3.330 3.100 3.270 1,526,865 +0.16(+5.14%)
Jan 29, 2021 3.240 3.300 3.070 3.110 1,776,900 -0.12(-3.72%)
Jan 28, 2021 3.310 3.330 3.150 3.230 1,647,219 -0.04(-1.22%)
Jan 27, 2021 3.250 3.410 3.170 3.270 2,330,805 +0.01(+0.31%)
Jan 26, 2021 3.300 3.520 3.230 3.260 4,524,533 -0.11(-3.26%)
Jan 25, 2021 3.360 3.370 3.220 3.370 2,644,455 +0.02(+0.60%)
Jan 22, 2021 3.380 3.410 3.310 3.350 1,714,200 -0.12(-3.46%)
Jan 21, 2021 3.690 3.700 3.450 3.470 1,613,437 -0.16(-4.41%)
Jan 20, 2021 3.700 3.825 3.630 3.630 1,984,014 -0.02(-0.55%)
Jan 19, 2021 3.630 3.760 3.610 3.650 1,981,333 +0.00(+0.00%)
Jan 15, 2021 3.710 3.750 3.620 3.650 1,414,600 -0.17(-4.45%)
Jan 14, 2021 3.680 3.875 3.670 3.820 1,241,567 +0.14(+3.80%)
Jan 13, 2021 3.790 3.790 3.590 3.680 1,399,001 -0.08(-2.13%)
Jan 12, 2021 3.610 3.780 3.600 3.760 1,313,132 +0.18(+5.03%)
Jan 11, 2021 3.450 3.600 3.410 3.580 770,351 +0.03(+0.85%)
Jan 08, 2021 3.720 3.750 3.483 3.550 1,445,000 -0.09(-2.47%)
Jan 07, 2021 3.580 3.670 3.540 3.640 1,616,594 +0.11(+3.12%)
Jan 06, 2021 3.470 3.630 3.430 3.530 1,987,615 +0.10(+2.92%)
Jan 05, 2021 3.200 3.510 3.200 3.430 2,522,644 +0.25(+7.86%)
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.