ERF

Enerplus Historical Data

ERF Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.00 +0.00% 8.71 8.76 8.59 0
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 0.00 +0.00% 8.62 8.64 8.49 0
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 0.00 +0.00% 8.57 8.74 8.43 0
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 0.00 +0.00% 8.70 8.97 8.55 0
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 0.00 +0.00% 7.68 7.95 7.68 0
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 24 2021 7.31 0.00 +0.00% 7.36 7.39 7.24 0
May 21 2021 7.31 0.00 +0.00% 7.36 7.39 7.24 0
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
May 18 2021 7.66 -0.07 -0.91% 7.85 7.97 7.64 1,290,694
May 17 2021 7.73 0.00 +0.00% 7.50 7.73 7.47 0
May 17 2021 7.73 0.23 3.07% 7.50 7.73 7.47 829,645
May 14 2021 7.50 0.20 2.74% 7.36 7.53 7.35 825,359
May 13 2021 7.30 -0.25 -3.31% 7.39 7.48 7.14 1,099,476
May 12 2021 7.55 0.16 2.17% 7.50 7.83 7.49 1,548,627
May 11 2021 7.39 -0.13 -1.73% 7.26 7.54 7.13 936,429
May 10 2021 7.52 0.51 7.28% 7.51 7.68 7.35 2,918,198
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 0.00 +0.00% 6.64 6.86 6.62 0
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 0.00 +0.00% 6.48 6.80 6.48 0
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 0.00 +0.00% 6.55 6.55 6.26 0
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
Apr 08 2021 6.58 0.41 6.65% 6.15 6.64 6.09 3,612,644
Apr 07 2021 6.17 0.00 +0.00% 6.29 6.39 6.16 0
Apr 07 2021 6.17 -0.11 -1.75% 6.29 6.39 6.16 738,889
Apr 06 2021 6.28 -0.02 -0.32% 6.37 6.50 6.26 693,782
Apr 05 2021 6.30 -0.29 -4.4% 6.58 6.60 6.21 850,773
Apr 02 2021 6.59 0.00 +0.00% 6.36 6.60 6.28 0
Apr 01 2021 6.59 0.24 3.78% 6.36 6.60 6.28 783,061
Mar 31 2021 6.35 0.00 0.0% 6.35 6.35 6.35 0
Mar 30 2021 6.35 -0.03 -0.47% 6.25 6.36 6.16 755,638
Mar 29 2021 6.38 -0.09 -1.39% 6.48 6.49 6.22 1,309,643
Mar 26 2021 6.47 0.27 4.35% 6.41 6.48 6.30 936,129
Mar 25 2021 6.20 -0.32 -4.91% 6.19 6.30 5.94 1,625,071
Mar 24 2021 6.52 0.22 3.49% 6.46 6.68 6.46 1,314,276
Mar 23 2021 6.30 0.00 +0.00% 6.32 6.49 6.26 0
Mar 23 2021 6.30 -0.25 -3.82% 6.32 6.49 6.26 1,120,260
Mar 22 2021 6.55 -0.05 -0.76% 6.84 6.84 6.54 930,944
Mar 19 2021 6.60 0.00 0.0% 6.60 6.60 6.60 0
Mar 18 2021 6.60 -0.61 -8.46% 7.04 7.12 6.53 1,951,998


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.