ERF

Enerplus Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
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
-0.14 -1.68% 8.20 16:14:59
Open Price Low Price High Price Close Price Prev Close
8.16 8.06 8.43 8.20 8.34
more quote information »

ERF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.718.958.068.581,099,339-0.51-5.86%
1 Month7.368.977.218.371,102,4830.8411.41%
3 Months6.418.976.097.381,099,8341.7927.93%
6 Months4.288.973.756.041,536,6873.9291.59%
1 Year3.828.972.224.731,408,6494.38114.66%
3 Years15.1618.041.627.361,294,342-6.96-45.91%
5 Years8.2718.041.628.911,256,983-0.07-0.85%

ERF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 8.20 -0.14 -1.68% 8.16 8.43 8.06 1,963,138
Jun 17 2021 8.34 -0.49 -5.55% 8.78 8.78 8.10 1,314,947
Jun 16 2021 8.83 0.07 0.8% 8.74 8.95 8.67 1,089,582
Jun 15 2021 8.76 0.27 3.18% 8.59 8.80 8.55 943,201
Jun 14 2021 8.49 -0.12 -1.39% 8.65 8.71 8.46 1,589,267
Jun 11 2021 8.61 -0.04 -0.46% 8.71 8.76 8.59 559,700
Jun 10 2021 8.65 0.14 1.65% 8.64 8.75 8.51 931,468
Jun 09 2021 8.51 -0.09 -1.05% 8.62 8.64 8.49 1,107,655
Jun 08 2021 8.60 0.12 1.42% 8.45 8.60 8.29 1,174,611
Jun 07 2021 8.48 -0.11 -1.28% 8.57 8.74 8.43 925,589
Jun 04 2021 8.59 0.01 0.12% 8.66 8.73 8.46 867,034
Jun 03 2021 8.58 -0.29 -3.27% 8.84 8.90 8.58 942,747
Jun 02 2021 8.87 0.25 2.9% 8.70 8.97 8.55 1,465,546
Jun 01 2021 8.62 0.47 5.77% 8.27 8.64 8.18 2,080,809
May 31 2021 8.15 0.25 3.16% 8.00 8.40 8.00 699,315
May 28 2021 7.90 0.21 2.73% 7.68 7.95 7.68 1,015,652
May 27 2021 7.69 0.46 6.36% 7.50 7.75 7.50 1,375,250
May 26 2021 7.23 0.00 0.0% 7.23 7.23 7.23 0
May 25 2021 7.23 -0.08 -1.09% 7.40 7.49 7.21 830,133
May 21 2021 7.31 0.08 1.11% 7.36 7.39 7.24 932,195
May 20 2021 7.23 -0.23 -3.08% 7.46 7.46 7.14 939,382
May 19 2021 7.46 -0.20 -2.61% 7.50 7.59 7.33 1,091,272
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.