Enerplus Corporation Historical Data - ERF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Enerplus Corporation (ERF)
Enerplus Corporation (ERF) Historical

Enerplus Corporation (ERF)

26.78

0.00

(0.00%)

Closed July 26 3:12PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0.11	0.412448443945	26.67	28.26	26.43	944397	27.44870708	CS
26	7.38	38.0412371134	19.4	28.84	18.23	716239	24.96262123	CS
52	5.41	25.3158633599	21.37	28.84	18.23	587614	23.5567667	CS
156	19.05	246.442432083	7.73	28.84	6.12	1026580	17.7089108	CS
260	18.55	225.394896719	8.23	28.84	1.62	1192841	11.60490873	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722030000	26.78	0	0.00	26.78	26.78	26.78	0
1721943600	26.78	0	0.00	26.78	26.78	26.78	0
1721857200	26.78	0	0.00	26.78	26.78	26.78	0
1721770800	26.78	0	0.00	26.78	26.78	26.78	0
1721684400	26.78	0	0.00	26.78	26.78	26.78	0
1721425200	26.78	0	0.00	26.78	26.78	26.78	0
1721338800	26.78	0	0.00	26.78	26.78	26.78	0
1721252400	26.78	0	0.00	26.78	26.78	26.78	0
1721166000	26.78	0	0.00	26.78	26.78	26.78	0
1721079600	26.78	0	0.00	26.78	26.78	26.78	0
1720820400	26.78	0	0.00	26.78	26.78	26.78	0
1720734000	26.78	0	0.00	26.78	26.78	26.78	0
1720647600	26.78	0	0.00	26.78	26.78	26.78	0
1720561200	26.78	0	0.00	26.78	26.78	26.78	0
1720474800	26.78	0	0.00	26.78	26.78	26.78	0
1720215600	26.78	0	0.00	26.78	26.78	26.78	0
1720129200	26.78	0	0.00	26.78	26.78	26.78	0
1720042800	26.78	0	0.00	26.78	26.78	26.78	0
1719956400	26.78	0	0.00	26.78	26.78	26.78	0
1719610800	26.78	0	0.00	26.78	26.78	26.78	0
1719524400	26.78	0	0.00	26.78	26.78	26.78	0
1719438000	26.78	0	0.00	26.78	26.78	26.78	0
1719351600	26.78	0	0.00	26.78	26.78	26.78	0
1719265200	26.78	0	0.00	26.78	26.78	26.78	0
1719006000	26.78	0	0.00	26.78	26.78	26.78	0
1718919600	26.78	0	0.00	26.78	26.78	26.78	0
1718833200	26.78	0	0.00	26.78	26.78	26.78	0
1718746800	26.78	0	0.00	26.78	26.78	26.78	0
1718660400	26.78	0	0.00	26.78	26.78	26.78	0
1718401200	26.78	0	0.00	26.78	26.78	26.78	0
1718314800	26.78	0	0.00	26.78	26.78	26.78	0
1718228400	26.78	0	0.00	26.78	26.78	26.78	0
1718142000	26.78	0	0.00	26.78	26.78	26.78	0
1718055600	26.78	0	0.00	26.78	26.78	26.78	0
1717796400	26.78	0	0.00	26.78	26.78	26.78	0
1717710000	26.78	0	0.00	26.78	26.78	26.78	0
1717623600	26.78	0	0.00	26.78	26.78	26.78	0
1717537200	26.78	0	0.00	26.78	26.78	26.78	0
1717450800	26.78	-0.93	-3.36	27.76	28.23	26.62	527222
1717191600	27.71	0.31	1.13	27.58	28	27.13	4114514
1717105200	27.4	-0.29	-1.05	27.18	27.78	27.18	7149421
1717018800	27.69	-0.33	-1.18	27.95	28.26	27.35	629698
1716932400	28.02	0.5	1.82	27.56	28.14	27.56	706397
1716846000	27.52	-0.04	-0.15	27.36	27.55	27.28	94175
1716586800	27.56	0.24	0.88	27.32	27.61	27.32	239275
1716500400	27.32	-0.03	-0.11	27.51	27.83	27.12	448318
1716414000	27.35	-0.24	-0.87	27.35	27.48	26.95	688006
1716327600	27.59	0.39	1.43	27.3	27.78	27.28	322950
1715982000	27.2	0.13	0.48	27.06	27.37	27.05	738808
1715895600	27.07	-0.4	-1.46	27.5	27.61	27.04	499819
1715809200	27.47	-0.09	-0.33	27.41	27.55	27.18	616713
1715722800	27.56	0.16	0.58	27.23	27.6	27.23	219351
1715636400	27.4	0.21	0.77	27.2	27.46	27.17	299059
1715377200	27.19	-0.3	-1.09	27.54	27.58	27.14	222454
1715290800	27.49	-0.08	-0.29	27.31	27.72	27.31	305610
1715204400	27.57	0.29	1.06	27	27.79	27	576084
1715118000	27.28	0.21	0.78	27.06	27.48	27.06	600610
1715031600	27.07	0.31	1.16	26.99	27.38	26.99	379177
1714772400	26.76	0.13	0.49	26.67	26.87	26.43	454674
1714686000	26.63	0.05	0.19	26.17	26.97	26.17	389585
1714599600	26.58	-0.35	-1.30	26.8	26.97	26.17	394219
1714513200	26.93	-0.92	-3.30	27.8	27.89	26.93	606597
1714426800	27.85	-0.21	-0.75	27.7	27.97	27.7	613872

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions