ERF

Enerplus Historical Data

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 Last Traded
0.38 5.42% 7.39 16:14:59
Open Price Low Price High Price Close Price Prev Close
6.99 6.85 7.42 7.39 7.01
more quote information »

ERF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.687.426.576.911,088,0470.7110.63%
1 Month6.657.426.186.74967,7810.7411.13%
3 Months5.857.425.356.481,447,3371.5426.32%
6 Months2.407.422.225.111,614,5314.99207.92%
1 Year3.577.422.224.331,449,5623.82107.0%
3 Years15.4418.041.627.661,280,941-8.05-52.14%
5 Years6.5618.041.628.901,279,1140.8312.65%

ERF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 7.01 0.00 0.0% 7.01 7.01 7.01 0
May 06 2021 7.01 -0.13 -1.82% 7.14 7.16 6.85 1,053,001
May 05 2021 7.14 0.24 3.48% 7.00 7.24 6.95 2,055,008
May 04 2021 6.90 0.06 0.88% 6.96 6.97 6.74 867,738
May 03 2021 6.84 0.23 3.48% 6.64 6.86 6.62 878,814
Apr 30 2021 6.61 -0.18 -2.65% 6.68 6.81 6.57 836,859
Apr 29 2021 6.79 0.02 0.3% 6.88 6.99 6.73 814,369
Apr 28 2021 6.77 0.30 4.64% 6.48 6.80 6.48 1,032,723
Apr 27 2021 6.47 0.05 0.78% 6.44 6.55 6.37 709,932
Apr 26 2021 6.42 0.01 0.16% 6.40 6.50 6.33 535,718
Apr 23 2021 6.41 0.12 1.91% 6.28 6.50 6.24 854,862
Apr 22 2021 6.29 -0.12 -1.87% 6.46 6.46 6.23 648,251
Apr 21 2021 6.41 0.06 0.94% 6.25 6.44 6.18 723,587
Apr 20 2021 6.35 -0.20 -3.05% 6.55 6.55 6.26 1,045,132
Apr 19 2021 6.55 -0.09 -1.36% 6.67 6.72 6.54 656,694
Apr 16 2021 6.64 -0.14 -2.06% 6.83 6.83 6.59 706,227
Apr 15 2021 6.78 -0.22 -3.14% 7.03 7.03 6.74 983,394
Apr 14 2021 7.00 0.29 4.32% 6.82 7.05 6.78 1,236,634
Apr 13 2021 6.71 -0.10 -1.47% 6.96 6.96 6.64 800,016
Apr 12 2021 6.81 -0.06 -0.87% 6.98 7.02 6.76 993,793
Apr 09 2021 6.87 0.29 4.41% 6.65 6.98 6.55 2,053,783
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.