ERF: Historical Prices for ENERPLUS RES FD

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	23.30	23.44	23.15	23.38	632,200	23.38
24-Nov-09	23.06	23.12	22.71	23.12	625,000	23.12
23-Nov-09	23.20	23.43	22.96	23.02	610,600	23.02
20-Nov-09	22.83	22.90	22.55	22.79	522,100	22.79
19-Nov-09	23.03	23.14	22.71	23.01	464,500	23.01
18-Nov-09	23.40	23.48	22.93	23.08	608,900	23.08
17-Nov-09	23.17	23.30	22.97	23.27	513,700	23.27
16-Nov-09	22.93	23.44	22.93	23.16	512,300	23.16
13-Nov-09	22.41	23.11	22.41	22.98	518,300	22.98
12-Nov-09	22.93	23.23	22.63	22.77	521,400	22.77
11-Nov-09	23.22	23.35	23.00	23.07	586,000	23.07
10-Nov-09	23.24	23.33	22.83	23.05	540,500	23.05
9-Nov-09	23.14	23.39	23.09	23.20	626,400	23.20
6-Nov-09	22.79	23.26	22.35	22.70	668,100	22.70
6-Nov-09	$ 0.169 Dividend
5-Nov-09	22.74	23.05	22.50	22.94	747,500	22.77
4-Nov-09	22.59	22.77	22.43	22.50	874,000	22.33
3-Nov-09	21.61	22.38	21.61	22.33	669,600	22.17
2-Nov-09	21.90	22.17	21.48	22.02	764,900	21.86
30-Oct-09	22.80	22.86	21.36	21.72	1,382,400	21.56
29-Oct-09	22.54	22.94	22.47	22.84	731,500	22.67
28-Oct-09	23.23	23.37	22.26	22.26	1,214,200	22.10
27-Oct-09	23.21	23.83	23.16	23.45	633,700	23.28
26-Oct-09	24.10	24.48	23.13	23.26	1,120,500	23.09
23-Oct-09	24.09	24.35	23.80	23.96	954,100	23.78
22-Oct-09	23.77	24.20	23.51	24.19	1,041,200	24.01
21-Oct-09	23.60	24.15	23.59	23.66	927,500	23.49
20-Oct-09	24.41	24.41	23.50	23.78	825,000	23.60
19-Oct-09	23.97	24.24	23.78	24.10	773,500	23.92
16-Oct-09	23.89	23.99	23.41	23.89	749,400	23.71
15-Oct-09	23.94	24.00	23.75	23.95	692,700	23.77
14-Oct-09	24.30	24.44	23.94	24.10	828,600	23.92
13-Oct-09	24.02	24.12	23.54	23.96	778,500	23.78
12-Oct-09	23.55	24.20	23.55	23.84	724,800	23.66
9-Oct-09	22.81	23.41	22.81	23.31	1,096,100	23.14
8-Oct-09	22.62	23.00	22.54	22.97	497,700	22.80
7-Oct-09	22.86	22.86	22.21	22.51	656,400	22.34
7-Oct-09	$ 0.169 Dividend
6-Oct-09	22.79	23.03	22.67	22.83	832,000	22.49
5-Oct-09	21.86	22.39	21.56	22.38	583,300	22.05
2-Oct-09	21.74	22.30	21.00	21.76	734,100	21.44
1-Oct-09	23.13	23.13	21.66	21.90	935,300	21.58
30-Sep-09	22.95	23.00	22.31	22.89	712,800	22.55
29-Sep-09	22.53	22.73	22.27	22.69	500,800	22.36
28-Sep-09	22.17	22.60	22.16	22.47	399,000	22.14
25-Sep-09	21.92	22.32	21.82	22.10	490,000	21.77
24-Sep-09	22.90	23.00	21.71	22.05	789,800	21.73
23-Sep-09	22.82	23.18	22.26	22.75	719,500	22.42
22-Sep-09	22.50	22.87	22.50	22.82	628,200	22.48
21-Sep-09	22.15	22.24	21.90	22.19	682,800	21.86
18-Sep-09	22.70	22.94	22.37	22.55	533,500	22.22
17-Sep-09	22.98	23.11	22.41	22.75	598,400	22.42
16-Sep-09	22.59	23.03	22.50	22.94	954,600	22.60
15-Sep-09	21.89	22.54	21.85	22.41	1,034,700	22.08
14-Sep-09	21.25	21.85	21.05	21.78	851,400	21.46
11-Sep-09	21.07	21.73	21.05	21.32	809,200	21.01
10-Sep-09	20.99	21.25	20.63	21.21	743,100	20.90
9-Sep-09	21.05	21.08	20.58	20.85	623,900	20.54
8-Sep-09	21.30	21.45	20.97	21.09	651,500	20.78
8-Sep-09	$ 0.165 Dividend
4-Sep-09	20.45	21.01	20.43	20.95	515,200	20.48
3-Sep-09	20.50	20.78	20.28	20.36	592,700	19.90
2-Sep-09	20.59	20.59	20.30	20.46	606,600	20.00
1-Sep-09	21.04	21.28	20.68	20.70	659,100	20.23
31-Aug-09	20.80	21.03	20.68	21.01	720,000	20.54
28-Aug-09	21.16	21.44	21.02	21.16	633,200	20.68
27-Aug-09	21.08	21.24	20.55	21.07	599,700	20.60
26-Aug-09	20.84	21.10	20.49	21.09	847,100	20.62
25-Aug-09	20.97	21.02	20.65	20.81	642,200	20.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions