Indicators

Enerplus Corp (NY: ERF )

20.09 UNCHANGED

Last Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.674	5.865	5.665	5.834	1,903,045	+0.17(+2.99%)
May 27, 2021	5.567	5.709	5.540	5.665	1,683,017	+0.15(+2.80%)
May 26, 2021	5.316	5.537	5.267	5.511	1,603,466	+0.19(+3.67%)
May 25, 2021	5.422	5.493	5.294	5.316	1,407,725	-0.15(-2.76%)
May 24, 2021	5.440	5.502	5.316	5.467	923,503	+0.10(+1.82%)
May 21, 2021	5.405	5.431	5.325	5.369	1,410,863	+0.04(+0.83%)
May 20, 2021	5.458	5.467	5.238	5.325	1,436,059	-0.13(-2.44%)
May 19, 2021	5.475	5.573	5.351	5.458	1,767,909	-0.17(-2.99%)
May 18, 2021	5.741	5.861	5.608	5.626	2,220,817	-0.05(-0.94%)
May 17, 2021	5.493	5.679	5.467	5.679	1,555,964	+0.19(+3.55%)
May 14, 2021	5.413	5.515	5.378	5.484	1,393,744	+0.17(+3.17%)
May 13, 2021	5.413	5.475	5.178	5.316	2,225,086	-0.19(-3.54%)
May 12, 2021	5.475	5.741	5.475	5.511	2,725,183	+0.09(+1.63%)
May 11, 2021	5.289	5.529	5.218	5.422	2,397,607	-0.07(-1.29%)
May 10, 2021	5.502	5.634	5.369	5.493	2,585,430	+0.10(+1.81%)
May 07, 2021	5.086	5.413	4.997	5.396	2,905,343	+0.31(+6.10%)
May 06, 2021	5.165	5.192	4.957	5.086	1,539,126	-0.07(-1.37%)
May 05, 2021	5.108	5.227	5.015	5.156	2,819,504	+0.19(+3.93%)
May 04, 2021	4.962	5.006	4.846	4.962	2,328,009	+0.03(+0.54%)

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.