ERF

Enerplus Historical Data - ERF

Stock Name Stock Symbol Market Stock Type
Enerplus Corporation ERF Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
0.01 0.06% 17.26 11:46:40
Open Price Low Price High Price Close Price Previous Close
17.17 16.72 17.32 17.25
more quote information »

ERF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.8517.8515.4816.601,219,212-0.59-3.31%
1 Month15.3518.0914.4816.631,048,6941.9112.44%
3 Months16.8423.2914.4818.311,654,8730.422.49%
6 Months14.6423.2914.4817.131,713,9262.6217.9%
1 Year7.2023.296.1214.501,627,02110.06139.72%
3 Years8.4223.291.628.701,486,4478.84104.99%
5 Years10.7523.291.6210.031,325,1576.5160.56%

ERF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 17.25 0.12 0.7% 17.45 17.69 16.95 787,571
Aug 08 2022 17.13 0.17 1.0% 16.77 17.29 16.71 813,541
Aug 05 2022 16.96 1.33 8.51% 15.68 17.31 15.67 1,941,377
Aug 04 2022 15.63 -0.90 -5.44% 16.44 16.45 15.48 1,641,415
Aug 03 2022 16.53 -1.04 -5.92% 17.85 17.85 16.30 912,156
Aug 02 2022 17.57 -0.30 -1.68% 17.20 17.64 17.06 1,017,870
Jul 29 2022 17.87 0.29 1.65% 18.00 18.09 17.66 1,178,170
Jul 28 2022 17.58 0.42 2.45% 17.45 17.75 17.03 682,580
Jul 27 2022 17.16 0.33 1.96% 16.96 17.23 16.74 574,083
Jul 26 2022 16.83 -0.08 -0.47% 17.20 17.43 16.60 831,959
Jul 25 2022 16.91 0.79 4.9% 16.42 16.99 16.23 933,017
Jul 22 2022 16.12 -0.52 -3.13% 16.59 16.78 16.06 613,910
Jul 21 2022 16.64 -0.54 -3.14% 16.35 16.68 16.12 1,080,238
Jul 20 2022 17.18 0.09 0.53% 16.94 17.21 16.51 784,250
Jul 19 2022 17.09 0.58 3.51% 16.44 17.15 16.23 1,343,127
Jul 18 2022 16.51 0.81 5.16% 16.21 16.80 16.19 1,024,472
Jul 15 2022 15.70 0.39 2.55% 15.75 15.79 15.33 885,228
Jul 14 2022 15.31 -0.34 -2.17% 15.05 15.39 14.48 1,811,479
Jul 13 2022 15.65 -0.01 -0.06% 15.35 16.12 15.33 1,068,749
Jul 12 2022 15.66 -0.73 -4.45% 15.65 15.89 15.34 1,087,673
Jul 11 2022 16.39 -0.21 -1.27% 16.25 16.63 16.06 1,169,667
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.

Log in to ADVFN
Register Now

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

P: V: D:20220810 17:01:41