Enerplus Historical Data - ERF

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Enerplus Corporation ERF Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.05 0.59% 8.47 8.68 8.43 8.45 8.42 16:12:41
more quote information »

ERF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.588.708.258.531,299,958-0.11-1.28%
1 Month8.338.977.648.361,302,3700.141.68%
3 Months8.3411.157.649.041,162,1010.131.56%
6 Months11.6412.057.329.131,076,275-3.17-27.23%
1 Year12.4113.707.3210.321,035,021-3.94-31.75%
3 Years9.3518.047.3212.031,098,128-0.88-9.41%
5 Years17.1918.352.6810.341,246,670-8.72-50.73%

ERF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 8.47 0.05 0.59% 8.45 8.68 8.43 997,905
Nov 14 2019 8.42 -0.21 -2.43% 8.60 8.68 8.33 697,993
Nov 13 2019 8.63 0.19 2.25% 8.38 8.69 8.29 827,985
Nov 12 2019 8.44 -0.07 -0.82% 8.52 8.57 8.39 839,160
Nov 11 2019 8.51 -0.08 -0.93% 8.50 8.59 8.32 1,867,750
Nov 08 2019 8.59 -0.21 -2.39% 8.58 8.70 8.25 2,266,902
Nov 07 2019 8.80 0.27 3.17% 8.66 8.96 8.65 1,265,023
Nov 06 2019 8.53 -0.34 -3.83% 8.83 8.97 8.50 1,248,843
Nov 05 2019 8.87 0.33 3.86% 8.64 8.90 8.63 1,036,425
Nov 04 2019 8.54 0.27 3.26% 8.37 8.70 8.36 2,265,861
Nov 01 2019 8.27 0.32 4.03% 8.04 8.27 7.99 1,912,065
Oct 31 2019 7.95 -0.03 -0.38% 7.95 7.96 7.64 975,103
Oct 30 2019 7.98 -0.34 -4.09% 8.32 8.37 7.91 1,135,226
Oct 29 2019 8.32 0.28 3.48% 7.97 8.39 7.91 1,019,062
Oct 28 2019 8.04 -0.25 -3.02% 8.35 8.45 7.99 1,035,921
Oct 25 2019 8.29 0.15 1.84% 8.11 8.32 8.07 1,048,736
Oct 24 2019 8.14 -0.23 -2.75% 8.47 8.56 8.09 1,282,049
Oct 23 2019 8.37 0.13 1.58% 8.18 8.40 8.07 899,174
Oct 22 2019 8.24 0.20 2.49% 8.11 8.35 8.06 1,498,157
Oct 21 2019 8.04 -0.04 -0.5% 7.98 8.15 7.96 1,397,488
Oct 18 2019 8.08 -0.21 -2.53% 8.33 8.38 8.07 1,528,474
Oct 17 2019 8.29 -0.28 -3.27% 8.53 8.53 8.24 1,591,326
See More Historical Prices »


Your Recent History
TSX
ERF
Enerplus
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.