S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

EMA.PR.C Emera Incorporated

21.53

-0.02 (-0.09%)

Last Updated: 13:05:04

Delayed by 15 minutes

EMA.PR.C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	21.55	-0.05	-0.23%	21.61	21.61	21.55	25,000
May 13 2024	21.60	0.03	0.14%	21.51	21.60	21.50	3,012
May 10 2024	21.57	-0.08	-0.37%	21.47	21.65	21.47	3,400
May 09 2024	21.65	0.23	1.07%	21.65	21.65	21.65	21,357
May 08 2024	21.42	-0.06	-0.28%	21.44	21.50	21.30	26,700
May 07 2024	21.48	-0.02	-0.09%	21.55	21.55	21.48	3,700
May 06 2024	21.50	0.09	0.42%	21.60	21.60	21.50	2,491
May 03 2024	21.41	-0.09	-0.42%	21.32	21.65	21.32	291,942
May 02 2024	21.50	0.07	0.33%	21.59	21.60	21.48	12,429
May 01 2024	21.43	0.18	0.85%	21.20	21.43	21.20	15,749
Apr 30 2024	21.25	-0.05	-0.23%	21.12	21.25	21.00	6,364
Apr 29 2024	21.30	0.15	0.71%	21.30	21.30	21.11	6,000
Apr 26 2024	21.15	0.00	0.00%	21.15	21.15	21.15	0
Apr 25 2024	21.15	0.00	0.00%	21.20	21.25	21.15	7,850
Apr 24 2024	21.15	0.00	0.00%	21.06	21.30	21.06	4,411
Apr 23 2024	21.15	0.00	0.00%	21.15	21.15	21.15	1,300
Apr 22 2024	21.15	-0.05	-0.24%	21.20	21.20	21.15	4,250
Apr 19 2024	21.20	-0.10	-0.47%	21.26	21.35	21.19	16,718
Apr 18 2024	21.30	0.05	0.24%	21.30	21.40	21.30	2,200
Apr 17 2024	21.25	0.00	0.00%	21.25	21.40	21.25	1,900
Apr 16 2024	21.25	-0.01	-0.05%	21.31	21.31	21.25	815
Apr 15 2024	21.26	-0.20	-0.93%	21.42	21.42	21.25	2,000
Apr 12 2024	21.46	-0.12	-0.56%	21.58	21.60	21.46	715
Apr 11 2024	21.58	-0.16	-0.74%	21.49	21.58	21.49	3,085
Apr 10 2024	21.74	0.29	1.35%	21.35	21.74	21.35	1,400
Apr 09 2024	21.45	0.04	0.19%	21.45	21.65	21.45	700
Apr 08 2024	21.41	0.00	0.00%	21.41	21.41	21.41	0
Apr 05 2024	21.41	-0.04	-0.19%	21.40	21.41	21.40	1,100
Apr 04 2024	21.45	0.00	0.00%	21.59	21.59	21.45	4,034
Apr 03 2024	21.45	0.05	0.23%	21.60	21.60	21.45	3,400
Apr 02 2024	21.40	-0.20	-0.93%	21.58	21.58	21.40	1,000
Apr 01 2024	21.60	0.13	0.61%	21.45	21.68	21.45	3,525
Mar 28 2024	21.47	0.04	0.19%	21.40	21.47	21.28	7,787
Mar 27 2024	21.43	0.03	0.14%	21.29	21.43	21.29	911
Mar 26 2024	21.40	-0.05	-0.23%	21.23	21.40	21.23	900
Mar 25 2024	21.45	0.24	1.13%	21.45	21.45	21.45	1,900
Mar 22 2024	21.21	-0.33	-1.53%	21.50	21.50	21.21	8,565
Mar 21 2024	21.54	0.09	0.42%	21.45	21.55	21.45	890
Mar 20 2024	21.45	0.02	0.09%	21.44	21.50	21.44	1,900
Mar 19 2024	21.43	0.13	0.61%	21.18	21.50	21.18	6,463
Mar 18 2024	21.30	-0.16	-0.75%	21.30	21.30	21.30	400
Mar 15 2024	21.46	0.13	0.61%	21.45	21.46	21.45	400
Mar 14 2024	21.33	-0.13	-0.61%	21.00	21.33	21.00	1,487
Mar 13 2024	21.46	0.02	0.09%	21.26	21.46	21.26	1,000
Mar 12 2024	21.44	0.24	1.13%	21.20	21.44	21.20	3,740
Mar 11 2024	21.20	0.06	0.28%	21.15	21.20	21.15	1,500
Mar 08 2024	21.14	0.03	0.14%	21.00	21.14	20.95	1,100
Mar 07 2024	21.11	-0.20	-0.94%	21.13	21.13	21.10	2,870
Mar 06 2024	21.31	0.15	0.71%	21.16	21.31	21.16	3,547
Mar 05 2024	21.16	0.06	0.28%	21.10	21.16	21.10	1,700
Mar 04 2024	21.10	0.10	0.48%	21.00	21.20	21.00	10,100
Mar 01 2024	21.00	0.00	0.00%	20.90	21.00	20.90	5,030
Feb 29 2024	21.00	0.00	0.00%	21.00	21.00	21.00	500
Feb 28 2024	21.00	-0.07	-0.33%	21.07	21.07	21.00	2,000
Feb 27 2024	21.07	-0.01	-0.05%	21.07	21.07	21.07	100
Feb 26 2024	21.08	-0.01	-0.05%	21.13	21.13	21.08	1,100
Feb 23 2024	21.09	-0.18	-0.85%	21.27	21.27	21.09	5,318
Feb 22 2024	21.27	-0.20	-0.93%	21.07	21.40	21.07	2,200
Feb 21 2024	21.47	0.22	1.04%	21.27	21.47	21.25	5,100
Feb 20 2024	21.25	0.05	0.24%	21.42	21.42	21.07	1,800
Feb 16 2024	21.20	0.05	0.24%	21.20	21.20	21.20	309
Feb 15 2024	21.15	-0.13	-0.61%	21.30	21.30	21.15	3,127

Mithril Resources

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