ERF

Enerplus Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
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 Low Price High Price Open Price Previous Close Last Traded
0.09 2.31% 3.98 3.70 4.05 3.70 3.89 16:00:00
more quote information »

ERF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.304.053.263.741,486,0110.6820.61%
1 Month3.014.053.013.531,135,8520.9732.23%
3 Months3.444.993.013.771,398,7730.5415.7%
6 Months6.857.231.623.501,866,521-2.87-41.9%
1 Year7.4511.151.625.471,522,376-3.47-46.58%
3 Years11.0518.041.629.751,225,540-7.07-63.98%
5 Years8.2618.041.629.021,310,859-4.28-51.82%

ERF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 3.98 0.09 2.31% 3.70 4.05 3.70 1,376,778
Aug 06 2020 3.89 0.01 0.26% 3.84 3.91 3.76 1,140,699
Aug 05 2020 3.88 0.27 7.48% 3.69 3.88 3.66 2,327,836
Aug 04 2020 3.61 0.30 9.06% 3.33 3.62 3.33 1,820,711
Jul 31 2020 3.31 0.00 0.0% 3.30 3.33 3.26 654,797
Jul 30 2020 3.31 -0.12 -3.5% 3.37 3.38 3.25 626,439
Jul 29 2020 3.43 0.03 0.88% 3.40 3.44 3.36 945,958
Jul 28 2020 3.40 -0.14 -3.95% 3.51 3.53 3.38 741,729
Jul 27 2020 3.54 -0.09 -2.48% 3.63 3.65 3.48 880,097
Jul 24 2020 3.63 0.06 1.68% 3.54 3.65 3.51 738,181
Jul 23 2020 3.57 -0.08 -2.19% 3.63 3.63 3.52 557,220
Jul 22 2020 3.65 -0.03 -0.82% 3.61 3.67 3.49 951,154
Jul 21 2020 3.68 0.34 10.18% 3.41 3.69 3.41 1,383,971
Jul 20 2020 3.34 -0.10 -2.91% 3.43 3.47 3.27 908,680
Jul 17 2020 3.44 -0.05 -1.43% 3.52 3.54 3.40 809,072
Jul 16 2020 3.49 -0.07 -1.97% 3.53 3.59 3.43 887,057
Jul 15 2020 3.56 0.11 3.19% 3.51 3.60 3.46 1,021,812
Jul 14 2020 3.45 0.14 4.23% 3.27 3.46 3.20 1,185,417
Jul 13 2020 3.31 0.00 0.0% 3.31 3.31 3.31 0
Jul 10 2020 3.31 0.27 8.88% 3.01 3.35 3.01 2,353,095
Jul 09 2020 3.04 -0.07 -2.25% 3.09 3.21 3.03 1,819,897
Jul 08 2020 3.11 -0.10 -3.12% 3.21 3.23 3.05 2,429,143
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.