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
Emera Incorporated (EMA.PR.A)
Emera Incorporated (EMA.PR.A) Historical

EMA.PR.A Emera Incorporated

15.35

-0.06 (-0.39%)

May 10 2024 - Closed

Delayed by 15 minutes

EMA.PR.A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	15.35	-0.06	-0.39%	15.44	15.45	15.35	3,900
May 09 2024	15.41	-0.09	-0.58%	15.40	15.41	15.40	900
May 08 2024	15.50	0.13	0.85%	15.50	15.50	15.50	100
May 07 2024	15.37	0.02	0.13%	15.50	15.50	15.37	600
May 06 2024	15.35	0.25	1.66%	15.05	15.35	15.05	45,600
May 03 2024	15.10	0.25	1.68%	14.96	15.10	14.96	22,400
May 02 2024	14.85	-0.05	-0.34%	14.90	14.90	14.85	3,100
May 01 2024	14.90	0.06	0.40%	14.90	14.90	14.90	10,100
Apr 30 2024	14.84	-0.13	-0.87%	14.85	14.85	14.84	4,200
Apr 29 2024	14.97	-0.10	-0.66%	15.04	15.04	14.97	3,628
Apr 26 2024	15.07	0.00	0.00%	15.07	15.07	15.07	0
Apr 25 2024	15.07	0.02	0.13%	15.08	15.08	15.07	500
Apr 24 2024	15.05	0.01	0.07%	15.05	15.05	15.05	300
Apr 23 2024	15.04	-0.05	-0.33%	15.09	15.09	15.04	700
Apr 22 2024	15.09	0.03	0.20%	15.09	15.09	15.09	1,200
Apr 19 2024	15.06	-0.02	-0.13%	15.06	15.06	15.06	1,700
Apr 18 2024	15.08	0.00	0.00%	15.08	15.08	15.04	300
Apr 17 2024	15.08	0.00	0.00%	15.08	15.08	15.08	0
Apr 16 2024	15.08	0.00	0.00%	15.08	15.08	15.08	0
Apr 15 2024	15.08	0.00	0.00%	15.08	15.08	15.08	0
Apr 12 2024	15.08	0.03	0.20%	15.10	15.10	15.08	1,600
Apr 11 2024	15.05	-0.05	-0.33%	15.11	15.11	15.05	1,200
Apr 10 2024	15.10	0.10	0.67%	15.00	15.10	15.00	50,200
Apr 09 2024	15.00	0.00	0.00%	15.00	15.00	15.00	67,950
Apr 08 2024	15.00	0.00	0.00%	15.00	15.00	15.00	25,100
Apr 05 2024	15.00	0.24	1.63%	15.00	15.00	14.96	6,650
Apr 04 2024	14.76	0.32	2.22%	14.37	14.81	14.37	2,000
Apr 03 2024	14.44	0.00	0.00%	14.44	14.44	14.44	0
Apr 02 2024	14.44	0.07	0.49%	14.44	14.44	14.44	100
Apr 01 2024	14.37	-0.05	-0.35%	14.37	14.37	14.37	400
Mar 28 2024	14.42	0.01	0.07%	14.41	14.60	14.41	600
Mar 27 2024	14.41	0.16	1.12%	14.30	14.45	14.30	51,700
Mar 26 2024	14.25	0.00	0.00%	14.25	14.25	14.25	0
Mar 25 2024	14.25	-0.25	-1.72%	14.30	14.30	14.25	401
Mar 22 2024	14.50	0.00	0.00%	14.50	14.50	14.50	92
Mar 21 2024	14.50	0.13	0.90%	14.50	14.50	14.50	700
Mar 20 2024	14.37	0.08	0.56%	14.25	14.37	14.25	7,200
Mar 19 2024	14.29	0.10	0.70%	14.29	14.29	14.29	3,156
Mar 18 2024	14.19	0.00	0.00%	14.19	14.19	14.19	600
Mar 15 2024	14.19	-0.07	-0.49%	14.55	14.55	14.19	5,602
Mar 14 2024	14.26	-0.23	-1.59%	14.45	14.45	14.26	6,760
Mar 13 2024	14.49	-0.06	-0.41%	14.50	14.50	14.49	1,200
Mar 12 2024	14.55	0.11	0.76%	14.45	14.55	14.45	1,100
Mar 11 2024	14.44	0.18	1.26%	14.44	14.44	14.44	579
Mar 08 2024	14.26	0.11	0.78%	14.24	14.26	14.24	200
Mar 07 2024	14.15	-0.01	-0.07%	14.15	14.15	14.15	1,800
Mar 06 2024	14.16	-0.04	-0.28%	14.21	14.21	14.16	2,130
Mar 05 2024	14.20	-0.10	-0.70%	14.21	14.21	14.20	600
Mar 04 2024	14.30	0.06	0.42%	14.24	14.30	14.24	2,400
Mar 01 2024	14.24	-0.11	-0.77%	14.20	14.24	14.20	3,703
Feb 29 2024	14.35	0.00	0.00%	14.35	14.35	14.35	0
Feb 28 2024	14.35	0.00	0.00%	14.35	14.35	14.35	0
Feb 27 2024	14.35	0.20	1.41%	14.35	14.35	14.35	100
Feb 26 2024	14.15	0.00	0.00%	14.15	14.15	14.15	0
Feb 23 2024	14.15	0.00	0.00%	14.15	14.15	14.15	0
Feb 22 2024	14.15	0.14	1.00%	14.16	14.16	14.15	1,502
Feb 21 2024	14.01	0.00	0.00%	14.01	14.01	14.01	0
Feb 20 2024	14.01	0.00	0.00%	14.01	14.01	14.01	0
Feb 16 2024	14.01	0.00	0.00%	14.01	14.01	14.01	0
Feb 15 2024	14.01	0.02	0.14%	14.01	14.01	14.01	200
Feb 14 2024	13.99	-0.42	-2.91%	14.11	14.11	13.98	4,008
Feb 13 2024	14.41	0.00	0.00%	14.41	14.41	14.41	0
Feb 12 2024	14.41	0.00	0.00%	14.41	14.41	14.41	0

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