Enerplus Corp (NY: ERF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	11.73	11.87	11.48	11.50	2,331,087	-0.42(-3.49%)
Mar 30, 2022	12.11	12.34	11.86	11.91	1,823,553	+0.01(+0.08%)
Mar 29, 2022	11.57	11.95	11.26	11.91	2,887,366	-0.12(-0.98%)
Mar 28, 2022	12.20	12.25	11.96	12.02	2,064,863	-0.53(-4.18%)
Mar 25, 2022	11.98	12.58	11.96	12.55	2,668,033	+0.45(+3.74%)
Mar 24, 2022	11.91	12.26	11.88	12.10	3,160,781	+0.19(+1.60%)
Mar 23, 2022	11.90	12.14	11.81	11.91	4,627,088	+0.28(+2.41%)
Mar 22, 2022	11.74	11.81	11.42	11.63	2,735,462	-0.15(-1.31%)
Mar 21, 2022	11.49	11.89	11.39	11.78	3,983,324	+0.59(+5.26%)
Mar 18, 2022	11.43	11.55	11.15	11.19	2,624,930	-0.30(-2.60%)
Mar 17, 2022	11.36	11.63	11.24	11.49	2,273,679	+0.45(+4.10%)
Mar 16, 2022	11.16	11.30	10.87	11.04	2,450,604	-0.06(-0.57%)
Mar 15, 2022	10.64	11.17	10.34	11.10	5,408,406	-0.24(-2.16%)
Mar 14, 2022	11.63	11.68	10.91	11.34	5,737,221	-0.61(-5.08%)
Mar 11, 2022	12.11	12.32	11.94	11.95	3,352,843	-0.35(-2.87%)
Mar 10, 2022	12.38			12.30	4,319,516	+0.12(+0.97%)
Mar 09, 2022	12.02	12.33	11.73	12.19	6,337,993	-0.42(-3.30%)
Mar 08, 2022	12.94	13.17	12.28	12.60	4,050,724	+0.01(+0.07%)
Mar 07, 2022	12.60	13.21	12.30	12.59	4,537,700	+0.35(+2.88%)
Mar 04, 2022	11.47	12.24	11.46	12.24	5,114,385	+0.80(+6.96%)
Mar 03, 2022	11.92	11.92	11.26	11.44	4,478,738	-0.40(-3.40%)
Mar 02, 2022	12.16	12.27	11.71	11.85	2,895,276	-0.01(-0.08%)
Mar 01, 2022	11.69	12.09	11.52	11.86	3,944,674	+0.35(+3.05%)
Feb 28, 2022	11.04	11.53	10.97	11.51	5,311,951	+0.49(+4.41%)
Feb 25, 2022	10.74	11.03	10.46	11.02	3,631,053	+0.27(+2.51%)
Feb 24, 2022	10.89	10.95	10.38	10.75	4,114,234	+0.15(+1.44%)
Feb 23, 2022	10.46	10.88	10.43	10.60	2,018,958	+0.21(+1.99%)
Feb 22, 2022	10.78	10.93	10.24	10.39	2,700,192	-0.07(-0.69%)
Feb 18, 2022				10.46	0	-0.30(-2.76%)
Feb 17, 2022	10.82	11.07	10.66	10.76	2,040,129	-0.06(-0.58%)
Feb 16, 2022	10.96	11.32	10.76	10.82	2,650,305	+0.04(+0.42%)
Feb 15, 2022	10.40	10.84	10.29	10.78	2,395,902	+0.10(+0.93%)
Feb 14, 2022	10.77	10.87	10.57	10.68	3,297,684	-0.19(-1.74%)
Feb 11, 2022	10.52	11.00	10.48	10.87	2,154,104	+0.46(+4.41%)
Feb 10, 2022	10.35	10.77	10.28	10.41	1,732,751	-0.08(-0.77%)
Feb 09, 2022	10.24	10.64	10.21	10.49	1,719,481	+0.31(+3.01%)
Feb 08, 2022	10.60	10.60	10.11	10.18	3,322,199	-0.54(-5.04%)
Feb 07, 2022	10.78	10.88	10.55	10.72	2,659,878	-0.17(-1.57%)
Feb 04, 2022	11.03	11.39	10.81	10.89	2,917,773	+0.02(+0.17%)
Feb 03, 2022	10.97	10.99	10.56	10.87	3,381,967	-0.10(-0.90%)
Feb 02, 2022	10.91	11.02	10.66	10.97	2,166,010	+0.14(+1.25%)
Feb 01, 2022	10.42	10.84	10.33	10.84	2,342,755	+0.42(+4.06%)
Jan 31, 2022	10.08	10.48		10.42	3,066,429	+0.34(+3.40%)
Jan 28, 2022	9.957	10.13	9.831	10.07	2,042,934	+0.14(+1.36%)
Jan 27, 2022	10.40	10.51	9.741	9.939	2,662,412	-0.14(-1.43%)
Jan 26, 2022	10.54	10.64	9.965	10.08	3,315,946	-0.16(-1.58%)
Jan 25, 2022	9.723	10.31	9.565	10.24	3,609,576	+0.41(+4.21%)
Jan 24, 2022	9.425	9.885	9.191	9.831	3,057,411	-0.01(-0.09%)
Jan 21, 2022	9.984	10.16	9.651	9.840	3,027,812	-0.38(-3.70%)
Jan 20, 2022	10.37	10.73	10.21	10.22	3,002,175	-0.23(-2.24%)
Jan 19, 2022	10.71	10.75	10.27	10.45	2,781,022	-0.09(-0.85%)
Jan 18, 2022	10.94	11.04	10.38	10.54	4,102,117	-0.22(-2.01%)
Jan 14, 2022				10.76	0	+0.56(+5.47%)
Jan 13, 2022	10.45	10.55	10.15	10.20	3,187,338	-0.34(-3.25%)
Jan 12, 2022	10.35	10.69	10.35	10.54	2,849,081	+0.34(+3.35%)
Jan 11, 2022	10.13	10.35	9.966	10.20	3,306,852	+0.22(+2.16%)
Jan 10, 2022	9.921	10.06	9.786	9.984	2,592,565	-0.01(-0.09%)
Jan 07, 2022	10.06	10.13	9.831	9.993	2,518,304	-0.03(-0.27%)
Jan 06, 2022	9.975	10.20	9.696	10.02	4,086,433	+0.47(+4.90%)
Jan 05, 2022	10.01	10.15	9.529	9.552	2,932,391	-0.32(-3.28%)
Jan 04, 2022	9.885	10.05	9.732	9.876	3,130,011	-0.02(-0.18%)

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.