S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Emera Incorporated (EMA.PR.B)
Emera Incorporated (EMA.PR.B) Historical

EMA.PR.B Emera Incorporated

17.20

0.00 (0.00%)

May 17 2024 - Closed

Delayed by 15 minutes

EMA.PR.B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	17.20	0.00	0.00%	17.00	17.20	17.00	3,515
May 16 2024	17.20	-0.05	-0.29%	17.20	17.20	17.20	100
May 15 2024	17.25	-0.10	-0.58%	17.20	17.25	17.02	3,300
May 14 2024	17.35	-0.05	-0.29%	17.39	17.40	17.35	9,800
May 13 2024	17.40	0.20	1.16%	17.20	17.40	17.00	1,100
May 10 2024	17.20	-0.15	-0.86%	17.20	17.25	17.20	2,500
May 09 2024	17.35	0.05	0.29%	17.30	17.35	17.30	1,700
May 08 2024	17.30	0.00	0.00%	17.35	17.36	17.25	3,700
May 07 2024	17.30	-0.05	-0.29%	17.36	17.36	17.25	3,100
May 06 2024	17.35	0.00	0.00%	17.25	17.35	17.25	14,200
May 03 2024	17.35	0.10	0.58%	17.25	17.35	17.25	798
May 02 2024	17.25	0.05	0.29%	17.25	17.28	17.25	1,600
May 01 2024	17.20	-0.20	-1.15%	17.30	17.30	17.20	1,000
Apr 30 2024	17.40	-0.10	-0.57%	17.10	17.40	17.10	3,850
Apr 29 2024	17.50	0.13	0.75%	17.59	17.70	17.45	5,775
Apr 26 2024	17.37	0.19	1.11%	17.25	17.40	17.25	1,400
Apr 25 2024	17.18	-0.56	-3.16%	17.19	17.19	17.18	1,100
Apr 24 2024	17.74	0.62	3.62%	17.24	17.74	17.13	4,846
Apr 23 2024	17.12	0.02	0.12%	17.24	17.24	17.12	600
Apr 22 2024	17.10	0.15	0.88%	17.10	17.10	17.10	150
Apr 19 2024	16.95	-0.07	-0.41%	17.00	17.15	16.95	3,025
Apr 18 2024	17.02	0.22	1.31%	17.12	17.12	17.02	900
Apr 17 2024	16.80	0.00	0.00%	16.80	16.80	16.80	16
Apr 16 2024	16.80	0.02	0.12%	16.78	16.80	16.78	1,077
Apr 15 2024	16.78	-0.01	-0.06%	16.78	16.78	16.78	900
Apr 12 2024	16.79	0.24	1.45%	16.56	16.79	16.56	1,201
Apr 11 2024	16.55	0.05	0.30%	16.55	16.55	16.55	300
Apr 10 2024	16.50	0.00	0.00%	16.55	16.55	16.50	5,500
Apr 09 2024	16.50	0.00	0.00%	16.50	16.50	16.50	290
Apr 08 2024	16.50	0.00	0.00%	16.50	16.50	16.38	7,035
Apr 05 2024	16.50	0.00	0.00%	16.50	16.50	16.50	500
Apr 04 2024	16.50	0.00	0.00%	16.50	16.50	16.50	269
Apr 03 2024	16.50	0.00	0.00%	16.40	16.50	16.40	2,029
Apr 02 2024	16.50	0.00	0.00%	16.50	16.50	16.50	200
Apr 01 2024	16.50	0.07	0.43%	16.44	16.50	16.42	2,025
Mar 28 2024	16.43	-0.01	-0.06%	16.44	16.44	16.43	400
Mar 27 2024	16.44	0.01	0.06%	16.40	16.44	16.34	2,400
Mar 26 2024	16.43	0.00	0.00%	16.25	16.43	16.25	1,200
Mar 25 2024	16.43	-0.01	-0.06%	16.43	16.43	16.43	300
Mar 22 2024	16.44	0.04	0.24%	16.44	16.44	16.44	101
Mar 21 2024	16.40	0.30	1.86%	16.39	16.40	16.39	1,753
Mar 20 2024	16.10	0.00	0.00%	16.10	16.10	16.10	0
Mar 19 2024	16.10	-0.08	-0.49%	16.10	16.10	16.10	400
Mar 18 2024	16.18	0.00	0.00%	16.25	16.25	16.18	1,000
Mar 15 2024	16.18	-0.07	-0.43%	16.18	16.18	16.18	579
Mar 14 2024	16.25	-0.10	-0.61%	16.25	16.25	16.25	550
Mar 13 2024	16.35	0.15	0.93%	16.35	16.35	16.35	200
Mar 12 2024	16.20	0.14	0.87%	16.21	16.21	16.20	578
Mar 11 2024	16.06	0.01	0.06%	16.21	16.21	16.06	1,000
Mar 08 2024	16.05	0.00	0.00%	16.05	16.05	16.05	0
Mar 07 2024	16.05	0.00	0.00%	16.05	16.05	16.05	0
Mar 06 2024	16.05	-0.20	-1.23%	16.20	16.20	16.05	1,325
Mar 05 2024	16.25	-0.05	-0.31%	16.25	16.25	16.25	174
Mar 04 2024	16.30	0.00	0.00%	16.25	16.30	16.25	231
Mar 01 2024	16.30	0.05	0.31%	16.20	16.30	16.20	2,760
Feb 29 2024	16.25	0.00	0.00%	16.25	16.25	16.25	0
Feb 28 2024	16.25	-0.20	-1.22%	16.25	16.25	16.25	1,100
Feb 27 2024	16.45	0.06	0.37%	16.86	16.86	16.45	1,000
Feb 26 2024	16.39	0.00	0.00%	16.39	16.39	16.39	0
Feb 23 2024	16.39	0.00	0.00%	16.39	16.39	16.39	0
Feb 22 2024	16.39	-0.01	-0.06%	16.26	16.39	16.26	700
Feb 21 2024	16.40	0.06	0.37%	16.26	16.40	16.26	650

iShares MSCI Singapore ETF

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