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

EMA.PR.E Emera Incorporated

17.64

-0.01 (-0.06%)

Last Updated: 11:25:39

Delayed by 15 minutes

EMA.PR.E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	17.65	0.00	0.00%	17.65	17.65	17.65	0
May 09 2024	17.65	0.00	0.00%	17.64	17.65	17.45	800
May 08 2024	17.65	0.00	0.00%	17.65	17.65	17.65	0
May 07 2024	17.65	0.26	1.50%	17.40	17.65	17.40	1,200
May 06 2024	17.39	0.58	3.45%	17.39	17.39	17.39	100
May 03 2024	16.81	0.00	0.00%	16.81	16.81	16.81	0
May 02 2024	16.81	0.00	0.00%	16.81	16.81	16.81	0
May 01 2024	16.81	0.01	0.06%	16.81	16.81	16.81	200
Apr 30 2024	16.80	-0.10	-0.59%	16.80	16.86	16.77	4,590
Apr 29 2024	16.90	0.07	0.42%	16.83	16.90	16.83	904
Apr 26 2024	16.83	0.00	0.00%	16.83	16.83	16.83	0
Apr 25 2024	16.83	-0.07	-0.41%	16.85	16.85	16.75	2,600
Apr 24 2024	16.90	-0.09	-0.53%	16.90	16.90	16.90	1,000
Apr 23 2024	16.99	0.00	0.00%	16.90	16.99	16.90	1,000
Apr 22 2024	16.99	-0.06	-0.35%	17.00	17.00	16.99	525
Apr 19 2024	17.05	0.06	0.35%	17.05	17.05	16.95	1,400
Apr 18 2024	16.99	0.00	0.00%	16.99	16.99	16.99	619
Apr 17 2024	16.99	-0.03	-0.18%	17.25	17.25	16.99	1,700
Apr 16 2024	17.02	-0.13	-0.76%	16.97	17.10	16.97	1,200
Apr 15 2024	17.15	-0.02	-0.12%	17.25	17.25	17.15	5,200
Apr 12 2024	17.17	0.02	0.12%	17.15	17.17	17.15	2,400
Apr 11 2024	17.15	-0.10	-0.58%	17.20	17.20	17.15	2,354
Apr 10 2024	17.25	-0.05	-0.29%	17.30	17.30	17.25	1,500
Apr 09 2024	17.30	-0.05	-0.29%	17.30	17.30	17.30	300
Apr 08 2024	17.35	-0.05	-0.29%	17.40	17.40	17.35	700
Apr 05 2024	17.40	0.00	0.00%	17.39	17.40	17.39	300
Apr 04 2024	17.40	0.00	0.00%	17.40	17.40	17.40	75
Apr 03 2024	17.40	0.05	0.29%	17.34	17.40	17.34	1,315
Apr 02 2024	17.35	-0.05	-0.29%	17.44	17.44	17.25	1,000
Apr 01 2024	17.40	0.00	0.00%	17.35	17.40	17.35	1,800
Mar 28 2024	17.40	0.00	0.00%	17.40	17.40	17.40	0
Mar 27 2024	17.40	-0.25	-1.42%	17.39	17.40	17.39	1,872
Mar 26 2024	17.65	0.40	2.32%	17.65	17.65	17.65	125
Mar 25 2024	17.25	0.00	0.00%	17.25	17.25	17.25	0
Mar 22 2024	17.25	-0.10	-0.58%	17.40	17.40	17.25	2,300
Mar 21 2024	17.35	-0.10	-0.57%	17.35	17.35	17.35	100
Mar 20 2024	17.45	0.18	1.04%	17.45	17.45	17.45	1,400
Mar 19 2024	17.27	0.00	0.00%	17.27	17.27	17.27	0
Mar 18 2024	17.27	-0.18	-1.03%	17.50	17.50	17.27	600
Mar 15 2024	17.45	-0.06	-0.34%	17.65	17.65	17.45	1,548
Mar 14 2024	17.51	0.01	0.06%	17.49	17.65	17.49	1,400
Mar 13 2024	17.50	0.20	1.16%	17.50	17.60	17.50	1,700
Mar 12 2024	17.30	0.00	0.00%	17.30	17.30	17.30	600
Mar 11 2024	17.30	0.15	0.87%	17.30	17.30	17.30	500
Mar 08 2024	17.15	0.00	0.00%	17.15	17.15	17.15	0
Mar 07 2024	17.15	0.00	0.00%	17.07	17.15	17.07	4,200
Mar 06 2024	17.15	-0.14	-0.81%	17.15	17.15	17.15	400
Mar 05 2024	17.29	0.00	0.00%	17.29	17.29	17.29	0
Mar 04 2024	17.29	0.19	1.11%	17.05	17.29	17.05	405
Mar 01 2024	17.10	-0.01	-0.06%	17.11	17.11	17.10	1,050
Feb 29 2024	17.11	-0.03	-0.18%	17.22	17.22	17.11	1,400
Feb 28 2024	17.14	-0.06	-0.35%	17.19	17.19	17.14	1,100
Feb 27 2024	17.20	0.08	0.47%	17.21	17.21	17.20	500
Feb 26 2024	17.12	-0.17	-0.98%	17.12	17.12	17.12	200
Feb 23 2024	17.29	0.14	0.82%	17.33	17.33	17.29	1,000
Feb 22 2024	17.15	0.00	0.00%	17.15	17.15	17.15	0
Feb 21 2024	17.15	0.05	0.29%	17.15	17.15	17.15	200
Feb 20 2024	17.10	-0.20	-1.16%	17.32	17.32	17.10	3,000
Feb 16 2024	17.30	0.00	0.00%	17.30	17.30	17.30	0
Feb 15 2024	17.30	0.10	0.58%	17.74	17.74	17.30	1,323
Feb 14 2024	17.20	-0.05	-0.29%	17.20	17.30	17.20	2,773
Feb 13 2024	17.25	0.00	0.00%	17.35	17.35	17.25	1,400

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