S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Emera Inc (PK) (EMRAF)
Emera Inc (PK) (EMRAF) Historical

EMRAF Emera Inc (PK)

33.31

-0.21 (-0.63%)

Jun 14 2024 - Closed

Delayed by 15 minutes

EMRAF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	33.31	-0.21	-0.63%	35.25	35.25	33.31	3,122
Jun 13 2024	33.52	-0.40	-1.18%	33.812	33.812	33.52	1,779
Jun 12 2024	33.92	-0.23	-0.67%	32.43	34.21	32.43	1,738
Jun 11 2024	34.15	-0.45	-1.30%	34.096	34.23	34.08	14,337
Jun 10 2024	34.60	0.10	0.29%	34.315	34.60	34.315	3,184
Jun 07 2024	34.50	-0.24	-0.69%	34.1888	34.50	34.1888	2,038
Jun 06 2024	34.74	0.12	0.35%	34.74	34.74	34.74	282
Jun 05 2024	34.62	-0.30	-0.86%	34.8832	35.10	34.62	452,791
Jun 04 2024	34.92	-0.04	-0.12%	34.81	34.94	34.74	1,106
Jun 03 2024	34.962	0.19	0.55%	34.93	34.962	34.93	502
May 31 2024	34.77	0.60	1.74%	34.82	34.82	34.77	955
May 30 2024	34.174	0.25	0.75%	34.29	34.29	34.174	857
May 29 2024	33.92	-1.22	-3.47%	34.9415	34.9415	33.92	5,328
May 28 2024	35.14	-0.58	-1.62%	35.50	35.5375	35.14	2,452
May 24 2024	35.718	0.02	0.05%	33.48	35.888	33.48	2,147
May 23 2024	35.70	-1.15	-3.12%	36.12	36.12	35.55	1,653
May 22 2024	36.85	0.00	0.00%	36.85	36.85	36.85	0
May 21 2024	36.85	0.96	2.67%	37.02	37.02	36.85	516
May 20 2024	35.89	-1.07	-2.90%	37.38	37.38	35.89	2,051
May 17 2024	36.96	0.37	1.00%	36.76	36.96	36.76	1,877
May 16 2024	36.595	0.38	1.04%	36.30	36.595	36.30	1,005
May 15 2024	36.22	0.34	0.95%	36.22	36.22	36.22	927
May 14 2024	35.88	0.83	2.37%	35.3965	35.88	35.3965	1,968
May 13 2024	35.05	-0.54	-1.52%	35.6088	35.6088	35.05	768
May 10 2024	35.59	0.21	0.59%	35.515	35.60	35.45	3,592
May 09 2024	35.38	0.20	0.57%	35.31	35.38	35.303	1,520
May 08 2024	35.18	0.44	1.28%	34.86	35.19	34.86	72,546
May 07 2024	34.736	0.07	0.19%	34.77	34.86	34.736	128,039
May 06 2024	34.67	0.36	1.05%	34.527	34.67	34.527	25,522
May 03 2024	34.31	0.18	0.53%	34.5503	34.65	34.31	5,624
May 02 2024	34.13	0.28	0.83%	34.08	34.14	33.9128	9,681
May 01 2024	33.85	0.00	0.01%	33.56	33.89	33.56	5,983
Apr 30 2024	33.848	-0.42	-1.23%	33.44	33.858	33.44	77,638
Apr 29 2024	34.27	0.49	1.44%	34.71	34.71	34.18	6,404
Apr 26 2024	33.7833	0.02	0.07%	33.7833	33.7833	33.7833	347
Apr 25 2024	33.76	-0.25	-0.74%	33.6935	33.883	33.6199	82,981
Apr 24 2024	34.01	-0.33	-0.95%	35.78	35.78	33.95	56,878
Apr 23 2024	34.335	0.23	0.69%	34.20	34.41	34.20	169,340
Apr 22 2024	34.10	0.22	0.65%	34.10	34.10	34.10	538,062
Apr 19 2024	33.88	0.13	0.37%	34.00	34.07	33.88	3,816
Apr 18 2024	33.755	0.15	0.46%	32.00	33.83	32.00	4,626
Apr 17 2024	33.6015	-0.07	-0.21%	33.6962	33.6962	33.29	210,129
Apr 16 2024	33.6727	0.03	0.10%	33.358	33.76	33.25	208,502
Apr 15 2024	33.64	-0.41	-1.20%	34.20	34.20	33.64	37,337
Apr 12 2024	34.05	-0.67	-1.93%	34.354	34.354	34.00	39,776
Apr 11 2024	34.72	0.19	0.55%	34.37	34.72	34.2511	211,794
Apr 10 2024	34.53	-0.51	-1.46%	34.81	34.81	34.53	118,084
Apr 09 2024	35.04	0.12	0.34%	34.9499	35.05	34.9499	17,954
Apr 08 2024	34.92	0.38	1.09%	34.65	34.92	34.65	25,807
Apr 05 2024	34.5428	-0.28	-0.80%	34.6106	34.6106	34.5428	55,347
Apr 04 2024	34.82	0.14	0.40%	35.15	35.15	34.82	18,411
Apr 03 2024	34.68	0.14	0.40%	34.50	34.74	34.50	228,844
Apr 02 2024	34.542	-0.23	-0.66%	34.50	35.41	34.50	13,011
Apr 01 2024	34.77	-0.48	-1.36%	34.69	34.77	34.596	7,385
Mar 28 2024	35.25	0.30	0.87%	34.96	35.25	34.9048	102,091
Mar 27 2024	34.946	0.27	0.77%	34.946	34.946	34.946	1,292
Mar 26 2024	34.68	-0.14	-0.41%	34.76	34.91	34.68	2,670
Mar 25 2024	34.8239	-0.32	-0.90%	35.09	35.09	34.77	10,743
Mar 22 2024	35.14	-0.15	-0.43%	35.15	35.16	35.035	3,210
Mar 21 2024	35.29	0.24	0.69%	35.38	35.40	35.282	1,317
Mar 20 2024	35.0495	-0.15	-0.44%	34.55	35.09	34.55	1,149
Mar 19 2024	35.2027	0.11	0.32%	35.1972	35.2027	35.1972	1,474
Mar 18 2024	35.09	-0.18	-0.51%	35.27	35.337	35.09	4,142

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