Enerplus Corp (NY: ERF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	13.97	14.13	13.31	13.53	3,333,005	-0.14(-1.00%)
May 27, 2022	13.31	13.67	13.18	13.67	2,295,969	+0.36(+2.74%)
May 26, 2022	13.09	13.52	13.06	13.30	3,174,272	+0.45(+3.53%)
May 25, 2022	12.09	12.88	12.09	12.85	3,486,104	+0.77(+6.37%)
May 24, 2022	11.68	12.10	11.59	12.08	3,592,776	+0.23(+1.91%)
May 23, 2022	11.61	11.93	11.47	11.85	1,666,462	+0.39(+3.40%)
May 20, 2022	11.50	11.71	11.17	11.46	1,911,507	+0.08(+0.72%)
May 19, 2022	11.16	11.64	11.09	11.38	2,584,717	-0.01(-0.08%)
May 18, 2022	11.85	11.95	11.22	11.39	2,321,805	-0.40(-3.38%)
May 17, 2022	11.83	11.97	11.73	11.79	2,368,988	+0.14(+1.17%)
May 16, 2022	11.28	11.84	11.27	11.65	2,514,415	+0.36(+3.21%)
May 13, 2022	10.88	11.40	10.87	11.29	2,357,855	+0.64(+6.04%)
May 12, 2022	10.87	10.91	10.42	10.65	3,195,600	-0.25(-2.33%)
May 11, 2022	10.77	11.34	10.67	10.90	3,925,276	+0.41(+3.88%)
May 10, 2022	10.58	10.92	10.19	10.49	3,342,613	+0.07(+0.70%)
May 09, 2022	11.55	11.55	10.39	10.42	3,477,194	-1.51(-12.67%)
May 06, 2022	12.13	12.26	11.56	11.93	2,748,371	+0.13(+1.07%)
May 05, 2022	12.29	12.40	11.48	11.81	3,198,200	-0.43(-3.55%)
May 04, 2022	11.93	12.25	11.67	12.24	2,438,430	+0.66(+5.71%)
May 03, 2022	10.96	11.64	10.95	11.58	2,605,238	+0.62(+5.70%)
May 02, 2022	10.86	11.06	10.59	10.96	2,831,939	-0.13(-1.14%)
Apr 29, 2022	11.54	11.73	10.98	11.08	2,858,846	-0.38(-3.32%)
Apr 28, 2022	11.04	11.57	10.73	11.46	2,863,309	+0.51(+4.63%)
Apr 27, 2022	10.93	11.04	10.58	10.96	3,943,371	+0.09(+0.83%)
Apr 26, 2022	11.04	11.23	10.67	10.87	3,872,227	-0.08(-0.74%)
Apr 25, 2022	10.92	11.06	10.49	10.95	4,084,243	-0.39(-3.43%)
Apr 22, 2022	11.75	11.92	11.28	11.34	2,268,539	-0.53(-4.50%)
Apr 21, 2022	12.67	12.74	11.82	11.87	2,492,105	-0.67(-5.34%)
Apr 20, 2022	12.36	12.69	12.35	12.54	1,728,186	+0.29(+2.36%)
Apr 19, 2022	12.31	12.53	12.20	12.25	2,096,512	-0.24(-1.96%)
Apr 18, 2022	12.35	12.66	12.34	12.50	1,649,656	+0.31(+2.53%)
Apr 14, 2022	12.11	12.34	12.03	12.19	1,488,798	-0.03(-0.22%)
Apr 13, 2022	12.01	12.41	11.92	12.21	2,360,205	+0.40(+3.37%)
Apr 12, 2022	11.82	12.09	11.76	11.82	2,125,193	+0.34(+2.92%)
Apr 11, 2022	11.86	11.89	11.40	11.48	2,381,791	-0.59(-4.88%)
Apr 08, 2022	11.64	12.12	11.60	12.07	2,704,541	+0.46(+3.98%)
Apr 07, 2022	11.31	11.64	11.23	11.61	1,895,336	+0.40(+3.55%)
Apr 06, 2022	11.53	11.67	11.11	11.21	2,287,805	-0.20(-1.75%)
Apr 05, 2022	11.99	12.12	11.37	11.41	2,379,231	-0.49(-4.11%)
Apr 04, 2022	11.81	11.94	11.54	11.90	3,296,304	+0.33(+2.82%)
Apr 01, 2022	11.54	11.79	11.48	11.57	2,143,366	+0.07(+0.63%)
Mar 31, 2022	11.73	11.87	11.49	11.50	2,330,871	-0.42(-3.50%)
Mar 30, 2022	12.11	12.34	11.86	11.92	1,823,384	+0.01(+0.08%)
Mar 29, 2022	11.57	11.95	11.26	11.91	2,887,098	-0.12(-0.98%)
Mar 28, 2022	12.20	12.25	11.96	12.02	2,064,672	-0.53(-4.18%)
Mar 25, 2022	11.98	12.58	11.96	12.55	2,667,786	+0.45(+3.74%)
Mar 24, 2022	11.92	12.26	11.88	12.10	3,160,488	+0.19(+1.60%)
Mar 23, 2022	11.90	12.14	11.81	11.91	4,626,660	+0.28(+2.41%)
Mar 22, 2022	11.74	11.81	11.42	11.63	2,735,208	-0.15(-1.31%)
Mar 21, 2022	11.49	11.89	11.39	11.78	3,982,955	+0.59(+5.26%)
Mar 18, 2022	11.43	11.55	11.15	11.19	2,624,686	-0.30(-2.60%)
Mar 17, 2022	11.36	11.63	11.25	11.49	2,273,468	+0.45(+4.10%)
Mar 16, 2022	11.16	11.30	10.87	11.04	2,450,376	-0.06(-0.57%)
Mar 15, 2022	10.64	11.17	10.34	11.10	5,407,905	-0.24(-2.16%)
Mar 14, 2022	11.63	11.68	10.91	11.35	5,736,690	-0.61(-5.08%)
Mar 11, 2022	12.11	12.32	11.94	11.95	3,352,533	-0.35(-2.87%)
Mar 10, 2022	12.38			12.31	4,319,116	+0.12(+0.97%)
Mar 09, 2022	12.02	12.33	11.73	12.19	6,337,406	-0.42(-3.30%)
Mar 08, 2022	12.94	13.17	12.28	12.60	4,050,348	+0.01(+0.07%)
Mar 07, 2022	12.60	13.21	12.30	12.60	4,537,279	+0.35(+2.88%)
Mar 04, 2022	11.47	12.24	11.46	12.24	5,113,911	+0.80(+6.96%)
Mar 03, 2022	11.93	11.93	11.26	11.45	4,478,323	-0.40(-3.40%)
Mar 02, 2022	12.16	12.27	11.71	11.85	2,895,008	-0.01(-0.08%)

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.