ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ERF Enerplus Corporation

26.28
0.30 (1.15%)
Mar 27 2024 - Closed
Delayed by 15 minutes

ERF Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 26.28 0.30 1.15% 26.05 26.30 25.90 537,711
Mar 26 2024 25.98 0.16 0.62% 25.83 26.09 25.67 584,074
Mar 25 2024 25.82 0.37 1.45% 25.34 25.90 25.34 739,424
Mar 22 2024 25.45 -0.16 -0.62% 25.50 25.71 25.42 515,361
Mar 21 2024 25.61 0.17 0.67% 25.42 25.72 25.40 311,470
Mar 20 2024 25.44 -0.10 -0.39% 25.33 25.60 25.32 389,073
Mar 19 2024 25.54 0.32 1.27% 25.25 25.64 25.25 710,134
Mar 18 2024 25.22 0.49 1.98% 24.79 25.30 24.73 659,983
Mar 15 2024 24.73 0.17 0.69% 24.50 24.85 24.50 1,019,624
Mar 14 2024 24.56 0.22 0.90% 24.43 24.58 24.31 695,579
Mar 13 2024 24.34 0.09 0.37% 24.40 24.55 24.28 849,441
Mar 12 2024 24.25 0.17 0.71% 24.00 24.29 23.97 322,470
Mar 11 2024 24.08 0.04 0.17% 23.84 24.14 23.68 435,149
Mar 08 2024 24.04 -0.06 -0.25% 24.03 24.15 23.88 282,805
Mar 07 2024 24.10 -0.11 -0.45% 24.00 24.28 23.97 593,992
Mar 06 2024 24.21 -0.16 -0.66% 24.48 24.56 24.01 382,174
Mar 05 2024 24.37 0.40 1.67% 23.78 24.55 23.78 644,433
Mar 04 2024 23.97 -0.11 -0.46% 24.01 24.27 23.94 518,234
Mar 01 2024 24.08 0.03 0.12% 24.17 24.29 24.06 741,288
Feb 29 2024 24.05 0.07 0.29% 23.97 24.28 23.93 857,641
Feb 28 2024 23.98 -0.09 -0.37% 24.10 24.32 23.95 567,572
Feb 27 2024 24.07 0.47 1.99% 23.51 24.14 23.51 1,205,759
Feb 26 2024 23.60 -0.12 -0.51% 23.58 23.85 23.31 711,699
Feb 23 2024 23.72 -0.38 -1.58% 23.54 23.99 23.46 1,616,353
Feb 22 2024 24.10 1.90 8.56% 23.74 25.65 23.74 5,254,499
Feb 21 2024 22.20 0.35 1.60% 21.93 22.35 21.93 377,247
Feb 20 2024 21.85 -0.18 -0.82% 21.93 22.06 21.65 533,361
Feb 16 2024 22.03 0.07 0.32% 21.99 22.19 21.92 418,857
Feb 15 2024 21.96 0.80 3.78% 21.17 21.99 21.17 590,003
Feb 14 2024 21.16 -0.12 -0.56% 21.32 21.50 21.10 478,505
Feb 13 2024 21.28 -0.14 -0.65% 21.38 21.47 21.12 393,456
Feb 12 2024 21.42 0.50 2.39% 20.90 21.59 20.90 1,028,563
Feb 09 2024 20.92 0.08 0.38% 21.10 21.27 20.83 1,132,736
Feb 08 2024 20.84 1.57 8.15% 19.35 21.21 19.32 3,106,917
Feb 07 2024 19.27 0.26 1.37% 19.07 19.29 18.92 605,779
Feb 06 2024 19.01 0.23 1.22% 18.79 19.09 18.79 457,967
Feb 05 2024 18.78 0.38 2.07% 18.30 18.83 18.23 783,172
Feb 02 2024 18.40 -0.59 -3.11% 18.79 18.94 18.38 903,606
Feb 01 2024 18.99 -0.53 -2.72% 19.62 19.77 18.83 543,612
Jan 31 2024 19.52 -0.21 -1.06% 19.73 19.80 19.38 620,704
Jan 30 2024 19.73 0.32 1.65% 19.24 19.76 19.19 216,903
Jan 29 2024 19.41 -0.23 -1.17% 19.55 19.60 19.26 314,124
Jan 26 2024 19.64 0.25 1.29% 19.40 19.70 19.08 712,184
Jan 25 2024 19.39 0.06 0.31% 19.43 19.63 19.28 678,857
Jan 24 2024 19.33 0.33 1.74% 19.12 19.34 19.06 337,701
Jan 23 2024 19.00 0.21 1.12% 18.74 19.05 18.70 483,987
Jan 22 2024 18.79 0.21 1.13% 18.61 18.90 18.46 313,578
Jan 19 2024 18.58 -0.07 -0.38% 18.62 18.71 18.54 324,302
Jan 18 2024 18.65 -0.15 -0.80% 18.86 18.86 18.56 183,029
Jan 17 2024 18.80 -0.31 -1.62% 18.85 18.98 18.73 535,427
Jan 16 2024 19.11 -0.48 -2.45% 19.58 19.65 19.00 361,831
Jan 15 2024 19.59 -0.01 -0.05% 19.49 19.60 19.34 159,510
Jan 12 2024 19.60 0.01 0.05% 19.75 20.08 19.51 339,930
Jan 11 2024 19.59 0.30 1.56% 19.37 19.62 19.23 502,286
Jan 10 2024 19.29 -0.33 -1.68% 19.69 19.69 19.21 373,227
Jan 09 2024 19.62 -0.04 -0.20% 19.73 19.73 19.31 460,538
Jan 08 2024 19.66 -0.26 -1.31% 19.54 19.67 19.24 439,095
Jan 05 2024 19.92 -0.13 -0.65% 20.27 20.27 19.85 533,573
Jan 04 2024 20.05 -0.57 -2.76% 20.74 20.82 20.03 341,648
Jan 03 2024 20.62 0.29 1.43% 20.38 20.78 20.28 330,517
Jan 02 2024 20.33 0.02 0.10% 20.45 20.64 20.26 362,613
Dec 29 2023 20.31 0.07 0.35% 20.26 20.42 20.16 438,684

Your Recent History

Delayed Upgrade Clock