Stock Quote

Enerplus Corp (NY: ERF )

5.960 USD -0.260 (-4.18%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 6.180 6.480 6.180 6.220 2,414,472 +0.10(+1.63%)
May 11, 2021 5.970 6.240 5.890 6.120 2,124,244 -0.08(-1.29%)
May 10, 2021 6.210 6.359 6.060 6.200 2,290,653 +0.11(+1.81%)
May 07, 2021 5.740 6.110 5.640 6.090 2,574,091 +0.35(+6.10%)
May 06, 2021 5.830 5.860 5.595 5.740 1,363,643 -0.08(-1.37%)
May 05, 2021 5.765 5.900 5.660 5.820 2,498,039 +0.22(+3.93%)
May 04, 2021 5.600 5.650 5.470 5.600 2,062,582 +0.03(+0.54%)
May 03, 2021 5.400 5.590 5.390 5.570 1,594,915 +0.20(+3.72%)
Apr 30, 2021 5.390 5.550 5.350 5.370 1,425,500 -0.16(-2.89%)
Apr 29, 2021 5.590 5.680 5.460 5.530 2,676,216 +0.05(+0.91%)
Apr 28, 2021 5.250 5.530 5.240 5.480 1,865,681 +0.26(+4.98%)
Apr 27, 2021 5.170 5.270 5.130 5.220 757,617 +0.05(+0.97%)
Apr 26, 2021 5.140 5.240 5.090 5.170 955,392 +0.03(+0.58%)
Apr 23, 2021 5.010 5.205 4.990 5.140 1,002,500 +0.12(+2.39%)
Apr 22, 2021 5.150 5.150 4.980 5.020 1,454,955 -0.11(-2.14%)
Apr 21, 2021 4.960 5.160 4.890 5.130 1,155,721 +0.10(+1.99%)
Apr 20, 2021 5.210 5.230 4.970 5.030 2,263,014 -0.20(-3.82%)
Apr 19, 2021 5.320 5.380 5.210 5.230 1,471,216 -0.08(-1.51%)
Apr 16, 2021 5.450 5.460 5.260 5.310 1,979,100 -0.11(-2.03%)
Apr 15, 2021 5.620 5.620 5.360 5.420 2,361,564 -0.17(-3.04%)
Apr 14, 2021 5.390 5.640 5.390 5.590 2,681,350 +0.24(+4.49%)
Apr 13, 2021 5.500 5.530 5.290 5.350 1,988,902 -0.08(-1.47%)
Apr 12, 2021 5.560 5.600 5.380 5.430 2,076,305 -0.04(-0.73%)
Apr 09, 2021 5.290 5.560 5.200 5.470 3,028,400 +0.23(+4.39%)
Apr 08, 2021 4.900 5.290 4.830 5.240 3,797,935 +0.34(+6.94%)
Apr 07, 2021 5.000 5.040 4.880 4.900 1,380,931 -0.08(-1.61%)
Apr 06, 2021 5.080 5.186 4.980 4.980 1,383,000 -0.04(-0.80%)
Apr 05, 2021 5.250 5.270 4.950 5.020 1,760,754 -0.25(-4.74%)
Apr 01, 2021 5.070 5.270 4.990 5.270 1,751,800 +0.26(+5.19%)
Mar 31, 2021 5.040 5.070 4.945 5.010 1,174,092 -0.01(-0.20%)
Mar 30, 2021 4.950 5.041 4.875 5.020 1,366,964 -0.04(-0.79%)
Mar 29, 2021 5.100 5.150 4.920 5.060 1,519,927 -0.09(-1.75%)
Mar 26, 2021 5.110 5.165 5.020 5.150 1,469,700 +0.23(+4.67%)
Mar 25, 2021 4.900 5.000 4.710 4.920 2,398,242 -0.24(-4.65%)
Mar 24, 2021 5.120 5.330 5.120 5.160 1,864,485 +0.16(+3.20%)
Mar 23, 2021 5.020 5.175 4.980 5.000 1,492,636 -0.23(-4.40%)
Mar 22, 2021 5.440 5.450 5.220 5.230 1,466,531 -0.21(-3.86%)
Mar 19, 2021 5.310 5.520 5.190 5.440 1,167,200 +0.17(+3.23%)
Mar 18, 2021 5.710 5.720 5.220 5.270 2,013,270 -0.54(-9.29%)
Mar 17, 2021 5.360 5.820 5.300 5.810 1,904,016 +0.44(+8.19%)
Mar 16, 2021 5.480 5.500 5.300 5.370 1,343,207 -0.19(-3.42%)
Mar 15, 2021 5.600 5.650 5.450 5.560 1,262,840 -0.11(-1.94%)
Mar 12, 2021 5.700 5.750 5.570 5.670 1,114,000 -0.02(-0.35%)
Mar 11, 2021 5.530 5.710 5.490 5.690 1,621,707 +0.24(+4.40%)
Mar 10, 2021 5.150 5.510 5.110 5.450 1,831,485 +0.32(+6.24%)
Mar 09, 2021 5.250 5.320 5.090 5.130 1,971,615 -0.10(-1.91%)
Mar 08, 2021 5.390 5.400 5.150 5.230 2,590,058 -0.14(-2.61%)
Mar 05, 2021 5.250 5.460 5.110 5.370 2,798,800 +0.27(+5.29%)
Mar 04, 2021 4.930 5.190 4.740 5.100 3,719,743 +0.23(+4.72%)
Mar 03, 2021 4.890 4.960 4.810 4.870 3,673,926 +0.05(+1.04%)
Mar 02, 2021 4.800 4.970 4.780 4.820 2,019,419 +0.04(+0.84%)
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.