Skip to main content

Enerplus Corp (NY: ERF )

17.23 +0.37 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 16.79 17.25 17.12 17.23 872,988 +0.37(+2.19%)
Sep 22, 2023 16.82 17.00 16.69 16.86 1,134,833 +0.20(+1.20%)
Sep 21, 2023 16.88 17.00 16.52 16.66 1,543,748 -0.20(-1.19%)
Sep 20, 2023 17.21 17.37 16.86 16.86 1,118,923 -0.44(-2.54%)
Sep 19, 2023 17.77 17.87 17.25 17.30 769,979 -0.26(-1.48%)
Sep 18, 2023 17.71 17.73 17.35 17.56 954,343 +0.00(+0.00%)
Sep 15, 2023 17.75 17.89 17.53 17.56 1,020,854 -0.23(-1.29%)
Sep 14, 2023 17.90 18.00 17.60 17.79 955,197 +0.12(+0.68%)
Sep 13, 2023 17.70 17.74 17.39 17.67 1,004,283 -0.03(-0.17%)
Sep 12, 2023 17.28 17.71 17.24 17.70 1,079,732 +0.61(+3.57%)
Sep 11, 2023 17.55 17.62 17.05 17.09 2,035,653 -0.31(-1.78%)
Sep 08, 2023 17.56 17.65 17.37 17.40 2,013,258 -0.01(-0.06%)
Sep 07, 2023 17.16 17.47 16.95 17.41 2,458,990 +0.00(+0.00%)
Sep 06, 2023 17.47 17.65 17.27 17.41 734,018 +0.00(+0.00%)
Sep 05, 2023 17.50 17.73 17.36 17.41 1,078,141 +0.02(+0.12%)
Sep 01, 2023 17.35 17.46 17.27 17.39 861,337 +0.28(+1.64%)
Aug 31, 2023 17.13 17.27 17.03 17.11 767,462 +0.04(+0.23%)
Aug 30, 2023 17.05 17.19 16.97 17.07 748,249 +0.19(+1.14%)
Aug 29, 2023 16.71 16.94 16.59 16.88 853,806 +0.21(+1.25%)
Aug 28, 2023 16.69 16.90 16.58 16.67 786,861 +0.05(+0.30%)
Aug 25, 2023 16.59 16.74 16.39 16.62 779,991 +0.16(+0.96%)
Aug 24, 2023 16.47 16.69 16.38 16.46 1,437,591 -0.12(-0.72%)
Aug 23, 2023 16.47 16.75 16.33 16.58 1,157,650 -0.07(-0.42%)
Aug 22, 2023 16.72 16.85 16.65 16.65 1,092,189 -0.01(-0.06%)
Aug 21, 2023 16.92 17.02 16.64 16.66 1,398,457 -0.15(-0.89%)
Aug 18, 2023 16.55 16.87 16.48 16.81 939,369 +0.14(+0.83%)
Aug 17, 2023 16.70 16.94 16.63 16.67 1,090,088 +0.27(+1.63%)
Aug 16, 2023 16.09 16.63 16.09 16.40 1,161,396 +0.24(+1.47%)
Aug 15, 2023 16.29 16.54 16.12 16.16 1,219,903 -0.20(-1.21%)
Aug 14, 2023 16.57 16.58 16.27 16.36 965,304 -0.29(-1.73%)
Aug 11, 2023 16.45 16.85 16.38 16.65 1,016,162 +0.19(+1.14%)
Aug 10, 2023 16.50 17.14 16.34 16.46 2,230,295 -0.51(-2.98%)
Aug 09, 2023 16.95 17.18 16.85 16.97 2,795,017 +0.14(+0.83%)
Aug 08, 2023 16.36 16.85 16.23 16.83 1,058,590 +0.15(+0.89%)
Aug 07, 2023 16.62 16.72 16.42 16.68 559,688 +0.11(+0.66%)
Aug 04, 2023 16.50 16.75 16.42 16.57 889,490 +0.13(+0.78%)
Aug 03, 2023 16.36 16.62 16.19 16.44 868,255 +0.18(+1.10%)
Aug 02, 2023 16.57 16.57 16.02 16.26 1,237,881 -0.31(-1.86%)
Aug 01, 2023 16.43 16.60 16.17 16.57 1,059,090 -0.01(-0.06%)
Jul 31, 2023 16.46 16.84 16.46 16.58 1,268,044 +0.21(+1.27%)
Jul 28, 2023 15.99 16.38 15.84 16.37 1,007,390 +0.42(+2.61%)
Jul 27, 2023 16.23 16.28 15.89 15.96 577,879 -0.18(-1.11%)
Jul 26, 2023 16.05 16.29 15.95 16.13 1,141,302 -0.02(-0.12%)
Jul 25, 2023 16.08 16.32 16.05 16.15 1,296,703 +0.02(+0.12%)
Jul 24, 2023 15.95 16.21 15.93 16.13 1,304,251 +0.28(+1.75%)
Jul 21, 2023 15.84 15.93 15.62 15.86 1,095,011 +0.17(+1.07%)
Jul 20, 2023 15.71 15.77 15.35 15.69 1,825,431 +0.13(+0.83%)
Jul 19, 2023 15.62 15.82 15.50 15.56 1,304,944 +0.04(+0.26%)
Jul 18, 2023 14.84 15.60 14.80 15.52 1,946,181 +0.68(+4.61%)
Jul 17, 2023 14.83 15.12 14.71 14.84 1,537,235 +0.01(+0.07%)
Jul 14, 2023 15.25 15.25 14.81 14.83 1,686,599 -0.47(-3.05%)
Jul 13, 2023 14.97 15.34 14.91 15.29 2,070,142 +0.35(+2.32%)
Jul 12, 2023 15.01 15.06 14.87 14.94 868,332 +0.09(+0.60%)
Jul 11, 2023 14.73 14.90 14.73 14.85 768,830 +0.15(+1.01%)
Jul 10, 2023 14.58 14.85 14.51 14.71 685,349 +0.11(+0.75%)
Jul 07, 2023 13.88 14.68 13.88 14.60 948,958 +0.69(+4.99%)
Jul 06, 2023 14.15 14.19 13.68 13.90 1,135,439 -0.34(-2.37%)
Jul 05, 2023 14.54 14.55 14.21 14.24 808,334 -0.04(-0.28%)
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.