Enerplus Corp (NY: ERF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	16.11	16.26	15.90	16.04	695,911	+0.00(+0.00%)
Oct 30, 2023	16.20	16.38	15.90	16.04	727,846	-0.17(-1.05%)
Oct 27, 2023	16.36	16.40	15.94	16.21	725,693	-0.05(-0.29%)
Oct 26, 2023	16.24	16.40	16.06	16.25	628,965	-0.13(-0.81%)
Oct 25, 2023	16.30	16.48	16.12	16.39	650,817	+0.11(+0.70%)
Oct 24, 2023	16.57	16.57	16.23	16.27	831,886	-0.18(-1.10%)
Oct 23, 2023	16.59	16.79	16.36	16.45	976,449	-0.30(-1.81%)
Oct 20, 2023	16.99	17.09	16.76	16.76	1,119,811	-0.30(-1.78%)
Oct 19, 2023	16.68	17.12	16.49	17.06	1,280,838	+0.25(+1.47%)
Oct 18, 2023	16.82	16.92	16.68	16.81	1,739,025	-0.01(-0.06%)
Oct 17, 2023	16.60	16.82	16.51	16.82	1,061,765	+0.19(+1.14%)
Oct 16, 2023	16.69	16.69	16.36	16.63	621,329	+0.12(+0.75%)
Oct 13, 2023	16.57	16.63	16.40	16.51	1,363,631	+0.28(+1.75%)
Oct 12, 2023	16.48	16.48	16.14	16.23	1,498,802	-0.03(-0.17%)
Oct 11, 2023	16.17	16.37	16.05	16.25	625,463	-0.02(-0.12%)
Oct 10, 2023	16.26	16.43	16.18	16.27	954,834	+0.09(+0.53%)
Oct 09, 2023	16.16	16.28	16.03	16.19	1,219,508	+0.60(+3.83%)
Oct 06, 2023	15.41	15.86	15.23	15.59	1,909,779	+0.27(+1.80%)
Oct 05, 2023	15.25	15.63	15.22	15.32	2,286,318	-0.04(-0.25%)
Oct 04, 2023	15.91	15.97	15.28	15.35	1,407,382	-0.82(-5.04%)
Oct 03, 2023	15.94	16.18	15.92	16.17	1,054,088	+0.16(+1.01%)
Oct 02, 2023	16.63	16.70	15.96	16.01	1,536,717	-0.71(-4.25%)
Sep 29, 2023	16.92	17.01	16.66	16.72	1,482,309	-0.11(-0.68%)
Sep 28, 2023	16.75	16.99	16.70	16.83	1,059,188	+0.09(+0.57%)
Sep 27, 2023	16.64	16.89	16.49	16.74	1,828,513	+0.40(+2.44%)
Sep 26, 2023	16.17	16.50	16.17	16.34	1,106,741	+0.00(+0.00%)
Sep 25, 2023	15.92	16.36	16.24	16.34	920,572	+0.35(+2.19%)
Sep 22, 2023	15.95	16.12	15.83	15.99	1,196,689	+0.19(+1.20%)
Sep 21, 2023	16.01	16.12	15.67	15.80	1,627,893	-0.19(-1.19%)
Sep 20, 2023	16.32	16.47	15.99	15.99	1,179,912	-0.42(-2.54%)
Sep 19, 2023	16.85	16.95	16.36	16.41	811,948	-0.25(-1.48%)
Sep 18, 2023	16.79	16.81	16.45	16.65	1,006,361	+0.00(+0.00%)
Sep 15, 2023	16.83	16.97	16.62	16.65	1,076,498	-0.22(-1.29%)
Sep 14, 2023	16.97	17.07	16.69	16.87	1,007,262	+0.11(+0.68%)
Sep 13, 2023	16.79	16.82	16.49	16.76	1,059,023	-0.03(-0.17%)
Sep 12, 2023	16.39	16.79	16.35	16.79	1,138,585	+0.58(+3.57%)
Sep 11, 2023	16.64	16.71	16.16	16.21	2,146,611	-0.29(-1.78%)
Sep 08, 2023	16.65	16.74	16.47	16.50	2,122,995	-0.01(-0.06%)
Sep 07, 2023	16.27	16.57	16.07	16.51	2,593,023	+0.00(+0.00%)
Sep 06, 2023	16.57	16.74	16.38	16.51	774,027	+0.00(+0.00%)
Sep 05, 2023	16.60	16.82	16.46	16.51	1,136,907	+0.02(+0.12%)
Sep 01, 2023	16.45	16.56	16.38	16.49	908,286	+0.27(+1.64%)
Aug 31, 2023	16.24	16.38	16.15	16.23	809,294	+0.04(+0.23%)
Aug 30, 2023	16.17	16.30	16.09	16.19	789,034	+0.18(+1.14%)
Aug 29, 2023	15.85	16.07	15.73	16.01	900,345	+0.20(+1.25%)
Aug 28, 2023	15.83	16.02	15.72	15.81	829,751	+0.05(+0.30%)
Aug 25, 2023	15.73	15.88	15.54	15.76	822,506	+0.15(+0.96%)
Aug 24, 2023	15.62	15.83	15.54	15.61	1,515,950	-0.11(-0.72%)
Aug 23, 2023	15.62	15.89	15.49	15.72	1,220,750	-0.07(-0.42%)
Aug 22, 2023	15.86	15.98	15.79	15.79	1,151,721	-0.01(-0.06%)
Aug 21, 2023	16.04	16.14	15.78	15.80	1,474,683	-0.14(-0.89%)
Aug 18, 2023	15.70	16.00	15.63	15.94	990,572	+0.13(+0.83%)
Aug 17, 2023	15.84	16.06	15.78	15.81	1,149,505	+0.25(+1.63%)
Aug 16, 2023	15.26	15.78	15.26	15.55	1,224,701	+0.23(+1.47%)
Aug 15, 2023	15.45	15.69	15.29	15.33	1,286,397	-0.19(-1.21%)
Aug 14, 2023	15.71	15.72	15.43	15.52	1,017,920	-0.27(-1.73%)
Aug 11, 2023	15.60	15.98	15.54	15.79	1,071,551	+0.18(+1.14%)
Aug 10, 2023	15.65	16.25	15.49	15.61	2,351,863	-0.48(-2.98%)
Aug 09, 2023	16.07	16.29	15.98	16.09	2,947,366	+0.13(+0.82%)
Aug 08, 2023	15.52	15.98	15.39	15.96	1,116,291	+0.14(+0.89%)
Aug 07, 2023	15.76	15.85	15.57	15.82	590,195	+0.10(+0.66%)
Aug 04, 2023	15.65	15.89	15.57	15.71	937,974	+0.12(+0.78%)
Aug 03, 2023	15.52	15.76	15.36	15.59	915,582	+0.17(+1.10%)
Aug 02, 2023	15.71	15.71	15.19	15.42	1,305,355	-0.29(-1.86%)

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.