Enerplus Corp (NY: ERF )

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%)
May 03, 2021	4.784	4.953	4.775	4.935	1,800,160	+0.18(+3.72%)
Apr 30, 2021	4.775	4.917	4.740	4.758	1,608,943	-0.14(-2.89%)
Apr 29, 2021	4.953	5.032	4.837	4.899	3,020,610	+0.05(+1.10%)
Apr 28, 2021	4.643	4.891	4.634	4.846	2,109,619	+0.23(+4.98%)
Apr 27, 2021	4.572	4.661	4.537	4.616	856,675	+0.04(+0.97%)
Apr 26, 2021	4.546	4.634	4.501	4.572	1,080,310	+0.03(+0.58%)
Apr 23, 2021	4.431	4.603	4.413	4.546	1,133,577	+0.11(+2.39%)
Apr 22, 2021	4.554	4.554	4.404	4.440	1,645,191	-0.10(-2.14%)
Apr 21, 2021	4.386	4.563	4.325	4.537	1,306,832	+0.09(+1.99%)
Apr 20, 2021	4.608	4.625	4.395	4.448	2,558,904	-0.18(-3.82%)
Apr 19, 2021	4.705	4.758	4.608	4.625	1,663,578	-0.07(-1.51%)
Apr 16, 2021	4.820	4.829	4.652	4.696	2,237,868	-0.10(-2.03%)
Apr 15, 2021	4.970	4.970	4.740	4.793	2,670,339	-0.15(-3.04%)
Apr 14, 2021	4.767	4.988	4.767	4.944	3,031,937	+0.21(+4.49%)
Apr 13, 2021	4.864	4.891	4.678	4.731	2,248,951	-0.07(-1.47%)
Apr 12, 2021	4.917	4.952	4.758	4.802	2,347,782	-0.04(-0.73%)
Apr 09, 2021	4.678	4.917	4.599	4.837	3,424,364	+0.20(+4.39%)
Apr 08, 2021	4.333	4.678	4.271	4.634	4,294,517	+0.30(+6.94%)
Apr 07, 2021	4.422	4.457	4.316	4.333	1,561,488	-0.07(-1.61%)
Apr 06, 2021	4.493	4.586	4.404	4.404	1,563,827	-0.04(-0.80%)
Apr 05, 2021	4.643	4.661	4.378	4.440	1,990,973	-0.22(-4.74%)
Apr 01, 2021	4.484	4.661	4.413	4.661	1,980,848	+0.23(+5.19%)
Mar 31, 2021	4.457	4.484	4.373	4.431	1,327,605	-0.01(-0.20%)
Mar 30, 2021	4.378	4.458	4.311	4.440	1,545,695	-0.03(-0.59%)
Mar 29, 2021	4.501	4.545	4.342	4.466	1,722,061	-0.08(-1.75%)
Mar 26, 2021	4.510	4.559	4.431	4.545	1,665,154	+0.20(+4.67%)
Mar 25, 2021	4.325	4.413	4.157	4.342	2,717,183	-0.21(-4.65%)
Mar 24, 2021	4.519	4.704	4.519	4.554	2,112,442	+0.14(+3.20%)
Mar 23, 2021	4.431	4.568	4.395	4.413	1,691,141	-0.20(-4.40%)
Mar 22, 2021	4.801	4.810	4.607	4.616	1,661,564	-0.19(-3.86%)
Mar 19, 2021	4.687	4.872	4.581	4.801	1,322,425	+0.15(+3.23%)
Mar 18, 2021	5.040	5.049	4.607	4.651	2,281,014	-0.48(-9.29%)
Mar 17, 2021	4.731	5.137	4.678	5.128	2,157,230	+0.39(+8.19%)
Mar 16, 2021	4.837	4.854	4.678	4.740	1,521,839	-0.17(-3.42%)
Mar 15, 2021	4.943	4.987	4.810	4.907	1,430,784	-0.10(-1.94%)
Mar 12, 2021	5.031	5.075	4.916	5.004	1,262,150	-0.02(-0.35%)
Mar 11, 2021	4.881	5.040	4.846	5.022	1,837,377	+0.21(+4.40%)
Mar 10, 2021	4.545	4.863	4.510	4.810	2,075,053	+0.28(+6.24%)
Mar 09, 2021	4.634	4.696	4.493	4.528	2,233,819	-0.09(-1.91%)
Mar 08, 2021	4.757	4.766	4.545	4.616	2,934,509	-0.12(-2.61%)
Mar 05, 2021	4.634	4.819	4.510	4.740	3,171,011	+0.24(+5.29%)
Mar 04, 2021	4.351	4.581	4.184	4.501	4,214,430	+0.20(+4.72%)
Mar 03, 2021	4.316	4.378	4.245	4.298	4,162,520	+0.04(+1.04%)
Mar 02, 2021	4.237	4.387	4.219	4.254	2,287,981	+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.