ERF

Enerplus Historical Data - ERF

ERF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 12.65 0.52 4.29% 12.53 12.87 12.37 1,575,775
Dec 03 2021 12.13 0.00 0.0% 12.13 12.13 12.13 0
Dec 02 2021 12.13 0.22 1.85% 11.70 12.23 11.35 2,047,503
Dec 01 2021 11.91 -0.16 -1.33% 12.45 12.60 11.88 1,723,779
Nov 30 2021 12.07 -0.50 -3.98% 12.15 12.52 11.81 3,971,017
Nov 29 2021 12.57 0.15 1.21% 13.13 13.16 12.41 1,326,790
Nov 26 2021 12.42 -0.96 -7.17% 12.35 12.59 12.07 3,194,733
Nov 25 2021 13.38 -0.05 -0.37% 13.52 13.56 13.36 491,758
Nov 24 2021 13.43 0.03 0.22% 13.26 13.70 13.26 1,224,532
Nov 23 2021 13.40 0.97 7.8% 12.68 13.53 12.68 2,128,415
Nov 22 2021 12.43 0.35 2.9% 11.93 12.73 11.92 1,704,971
Nov 19 2021 12.08 -0.70 -5.48% 12.33 12.39 11.86 1,992,490
Nov 18 2021 12.78 0.39 3.15% 12.37 12.99 12.36 1,849,527
Nov 17 2021 12.39 -0.23 -1.82% 12.50 12.98 12.38 1,837,764
Nov 16 2021 12.62 -0.12 -0.94% 12.75 12.98 12.55 1,200,525
Nov 15 2021 12.74 0.05 0.39% 12.53 12.86 12.11 1,416,288
Nov 12 2021 12.69 -0.14 -1.09% 12.68 12.95 12.55 1,425,988
Nov 11 2021 12.83 0.20 1.58% 12.70 13.19 12.69 1,277,903
Nov 10 2021 12.63 -0.66 -4.97% 13.37 13.37 12.58 2,653,032
Nov 09 2021 13.29 0.34 2.63% 13.05 13.39 12.82 2,350,248
Nov 08 2021 12.95 0.25 1.97% 13.00 13.24 12.75 1,888,841
Nov 05 2021 12.70 0.00 +0.00% 11.92 12.75 11.45 0
Nov 05 2021 12.70 0.85 7.17% 11.92 12.75 11.45 2,374,593
Nov 04 2021 11.85 0.12 1.02% 11.81 12.06 11.72 2,074,038
Nov 03 2021 11.73 -0.25 -2.09% 11.79 12.06 11.69 1,304,608
Nov 02 2021 11.98 -0.03 -0.25% 11.94 12.15 11.84 899,840
Nov 01 2021 12.01 0.29 2.47% 11.90 12.12 11.86 962,047
Oct 29 2021 11.72 -0.03 -0.26% 11.74 11.81 11.44 1,639,069
Oct 28 2021 11.75 0.43 3.8% 11.25 11.75 11.24 1,079,670
Oct 27 2021 11.32 -0.50 -4.23% 11.78 11.79 11.32 975,170
Oct 26 2021 11.82 -0.01 -0.08% 11.82 11.94 11.71 924,758
Oct 25 2021 11.83 0.28 2.42% 11.71 12.08 11.64 1,667,851
Oct 22 2021 11.55 0.05 0.43% 11.55 11.68 11.32 1,060,838
Oct 21 2021 11.50 -0.13 -1.12% 11.51 11.67 11.19 1,359,699
Oct 20 2021 11.63 0.40 3.56% 11.05 11.67 10.90 1,246,918
Oct 19 2021 11.23 -0.06 -0.53% 11.24 11.43 11.14 990,418
Oct 18 2021 11.29 -0.21 -1.83% 11.70 11.88 11.19 1,712,024
Oct 15 2021 11.50 0.02 0.17% 11.65 11.93 11.49 1,573,928
Oct 14 2021 11.48 0.58 5.32% 11.08 11.50 11.08 1,533,393
Oct 13 2021 10.90 0.00 +0.00% 10.79 11.00 10.63 0
Oct 13 2021 10.90 -0.02 -0.18% 10.79 11.00 10.63 1,019,894
Oct 12 2021 10.92 -0.23 -2.06% 11.25 11.25 10.86 2,635,002
Oct 11 2021 11.15 0.00 +0.00% 11.14 11.39 11.13 0
Oct 08 2021 11.15 0.13 1.18% 11.14 11.39 11.13 1,378,532
Oct 07 2021 11.02 0.00 +0.00% 10.62 11.12 10.46 0
Oct 07 2021 11.02 0.38 3.57% 10.62 11.12 10.46 1,697,520
Oct 06 2021 10.64 0.00 0.0% 10.34 10.74 10.31 1,176,577
Oct 05 2021 10.64 0.09 0.85% 10.87 10.95 10.53 1,689,722
Oct 04 2021 10.55 0.42 4.15% 10.28 10.81 10.21 2,251,629
Oct 01 2021 10.13 -0.01 -0.1% 10.16 10.26 10.02 2,723,801
Sep 30 2021 10.14 -0.04 -0.39% 10.11 10.31 9.92 1,830,578
Sep 29 2021 10.18 0.18 1.8% 9.99 10.26 9.71 2,937,791
Sep 28 2021 10.00 0.00 +0.00% 10.21 10.31 9.87 0
Sep 28 2021 10.00 -0.02 -0.2% 10.21 10.31 9.87 3,192,628
Sep 27 2021 10.02 0.93 10.23% 9.65 10.02 9.50 3,041,711
Sep 24 2021 9.09 0.42 4.84% 8.64 9.20 8.54 2,031,618
Sep 23 2021 8.67 0.38 4.58% 8.33 8.73 8.27 970,394
Sep 22 2021 8.29 0.25 3.11% 8.25 8.48 8.24 1,168,720
Sep 21 2021 8.04 0.00 +0.00% 7.89 8.14 7.69 0
Sep 21 2021 8.04 0.27 3.47% 7.89 8.14 7.69 1,143,073
Sep 20 2021 7.77 -0.39 -4.78% 7.74 7.89 7.55 1,685,392
Sep 17 2021 8.16 0.00 +0.00% 8.20 8.33 8.13 0
Sep 17 2021 8.16 -0.15 -1.81% 8.20 8.33 8.13 1,790,257
Sep 16 2021 8.31 -0.06 -0.72% 8.36 8.36 8.15 731,983
Sep 15 2021 8.37 0.51 6.49% 8.02 8.37 8.01 1,911,003
Sep 14 2021 7.86 -0.07 -0.88% 8.00 8.04 7.81 753,458
Sep 13 2021 7.93 0.49 6.59% 7.57 8.00 7.52 1,928,181
Sep 10 2021 7.44 -0.03 -0.4% 7.62 7.66 7.43 674,935
Sep 09 2021 7.47 0.01 0.13% 7.39 7.52 7.30 708,059
Sep 08 2021 7.46 0.00 +0.00% 7.74 7.81 7.42 0
Sep 08 2021 7.46 -0.19 -2.48% 7.74 7.81 7.42 1,330,123
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.

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

P: V: D:20211207 06:08:30