Enerplus Corp (NY: ERF )

20.51 +0.07 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.411 7.555 7.244 7.430 2,440,219 +0.01(+0.13%)
Sep 29, 2021 7.309 7.472 7.105 7.420 2,293,532 +0.11(+1.52%)
Sep 28, 2021 7.495 7.551 7.225 7.309 3,000,390 -0.04(-0.51%)
Sep 27, 2021 6.938 7.365 6.919 7.346 4,036,371 +0.68(+10.17%)
Sep 24, 2021 6.278 6.743 6.232 6.668 2,678,909 +0.31(+4.82%)
Sep 23, 2021 6.092 6.416 6.055 6.362 1,459,313 +0.33(+5.55%)
Sep 22, 2021 5.981 6.176 5.981 6.027 2,217,863 +0.20(+3.34%)
Sep 21, 2021 5.702 5.897 5.568 5.832 2,227,319 +0.21(+3.80%)
Sep 20, 2021 5.572 5.721 5.466 5.619 2,536,011 -0.32(-5.32%)
Sep 17, 2021 6.046 6.120 5.925 5.935 1,673,205 -0.17(-2.74%)
Sep 16, 2021 6.102 6.139 5.972 6.102 1,355,374 -0.04(-0.61%)
Sep 15, 2021 5.870 6.157 5.865 6.139 2,129,311 +0.39(+6.79%)
Sep 14, 2021 5.888 5.916 5.721 5.749 1,294,614 -0.08(-1.43%)
Sep 13, 2021 5.563 5.874 5.563 5.832 2,629,806 +0.38(+6.98%)
Sep 10, 2021 5.619 5.648 5.442 5.452 972,824 -0.03(-0.51%)
Sep 09, 2021 5.424 5.526 5.349 5.479 1,413,475 +0.03(+0.51%)
Sep 08, 2021 5.665 5.730 5.438 5.452 1,321,217 -0.16(-2.81%)
Sep 07, 2021 5.619 5.795 5.600 5.609 1,418,987 -0.08(-1.47%)
Sep 03, 2021 5.674 5.763 5.623 5.693 1,045,490 -0.04(-0.65%)
Sep 02, 2021 5.424 5.786 5.424 5.730 1,448,200 +0.34(+6.38%)
Sep 01, 2021 5.526 5.567 5.377 5.387 1,141,932 -0.11(-2.03%)
Aug 31, 2021 5.359 5.568 5.266 5.498 1,455,518 +0.15(+2.78%)
Aug 30, 2021 5.433 5.493 5.331 5.349 1,612,299 -0.04(-0.72%)
Aug 27, 2021 5.232 5.536 5.232 5.388 2,486,834 +0.23(+4.47%)
Aug 26, 2021 5.167 5.236 5.093 5.158 1,723,743 +0.03(+0.54%)
Aug 25, 2021 5.075 5.162 5.015 5.130 836,746 +0.06(+1.28%)
Aug 24, 2021 5.084 5.139 5.010 5.066 1,840,324 +0.11(+2.23%)
Aug 23, 2021 4.770 4.973 4.761 4.955 2,088,624 +0.38(+8.27%)
Aug 20, 2021 4.438 4.590 4.429 4.576 2,686,410 +0.05(+1.02%)
Aug 19, 2021 4.623 4.706 4.406 4.530 4,844,693 -0.28(-5.76%)
Aug 18, 2021 4.955 5.015 4.807 4.807 2,432,191 -0.14(-2.80%)
Aug 17, 2021 4.946 5.084 4.890 4.946 1,526,313 -0.07(-1.47%)
Aug 16, 2021 5.149 5.158 5.001 5.019 1,393,659 -0.24(-4.56%)
Aug 13, 2021 5.370 5.398 5.250 5.259 1,078,128 -0.09(-1.72%)
Aug 12, 2021 5.471 5.518 5.292 5.352 1,508,280 -0.09(-1.69%)
Aug 11, 2021 5.370 5.453 5.250 5.444 1,400,062 -0.02(-0.34%)
Aug 10, 2021 5.287 5.467 5.287 5.462 1,118,502 +0.21(+4.04%)
Aug 09, 2021 5.352 5.352 5.139 5.250 1,608,578 -0.21(-3.89%)
Aug 06, 2021 5.416 5.531 5.352 5.462 3,181,256 +0.09(+1.72%)
Aug 05, 2021 5.342 5.499 5.259 5.370 1,881,897 +0.10(+1.93%)
Aug 04, 2021 5.610 5.633 5.264 5.268 1,939,673 -0.47(-8.20%)
Aug 03, 2021 5.555 5.799 5.481 5.739 1,856,250 +0.12(+2.13%)
Aug 02, 2021 5.730 5.942 5.619 5.619 980,994 -0.13(-2.25%)
Jul 30, 2021 5.702 5.753 5.545 5.748 1,406,858 +0.03(+0.48%)
Jul 29, 2021 5.804 5.804 5.647 5.721 1,258,601 +0.03(+0.49%)
Jul 28, 2021 5.573 5.711 5.516 5.693 1,501,521 +0.13(+2.32%)
Jul 27, 2021 5.758 5.758 5.481 5.564 1,518,024 -0.24(-4.13%)
Jul 26, 2021 5.619 5.841 5.610 5.804 1,181,929 +0.18(+3.28%)
Jul 23, 2021 5.702 5.707 5.573 5.619 1,148,476 -0.03(-0.49%)
Jul 22, 2021 5.693 5.711 5.495 5.647 1,877,478 +0.02(+0.33%)
Jul 21, 2021 5.601 5.725 5.555 5.628 2,112,233 +0.17(+3.04%)
Jul 20, 2021 5.370 5.527 5.278 5.462 1,589,247 +0.10(+1.89%)
Jul 19, 2021 5.324 5.462 5.176 5.361 3,928,177 -0.27(-4.75%)
Jul 16, 2021 5.951 5.997 5.619 5.628 1,386,436 -0.26(-4.39%)
Jul 15, 2021 6.016 6.103 5.850 5.887 2,021,014 -0.19(-3.19%)
Jul 14, 2021 6.348 6.486 6.044 6.080 1,766,628 -0.18(-2.95%)
Jul 13, 2021 6.302 6.302 6.080 6.265 1,795,147 -0.09(-1.45%)
Jul 12, 2021 6.219 6.376 6.136 6.357 1,723,745 +0.00(+0.00%)
Jul 09, 2021 6.293 6.403 6.182 6.357 1,620,159 +0.17(+2.68%)
Jul 08, 2021 6.053 6.293 5.933 6.191 1,305,080 +0.05(+0.75%)
Jul 07, 2021 6.366 6.491 6.057 6.145 1,679,751 -0.22(-3.48%)
Jul 06, 2021 6.606 6.615 6.311 6.366 1,652,790 -0.20(-3.09%)
Jul 02, 2021 6.809 6.809 6.551 6.569 1,786,696 -0.28(-4.04%)
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.