Emera Incorporated Historical Data - EMA.PR.A | ADVFN

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

Emera Incorporated (EMA.PR.A)

15.06

-0.01

(-0.066357%)

Closed April 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	15.07	0	0.00	15.07	15.07	15.07	0
1714081200	15.07	0.02	0.13	15.08	15.08	15.07	500
1713994800	15.05	0.01	0.07	15.05	15.05	15.05	300
1713908400	15.04	-0.05	-0.33	15.09	15.09	15.04	700
1713822000	15.09	0.03	0.20	15.09	15.09	15.09	1200
1713562800	15.06	-0.02	-0.13	15.06	15.06	15.06	1700
1713476400	15.08	0	0.00	15.08	15.08	15.04	300
1713390000	15.08	0	0.00	15.08	15.08	15.08	0
1713303600	15.08	0	0.00	15.08	15.08	15.08	0
1713217200	15.08	0	0.00	15.08	15.08	15.08	0
1712958000	15.08	0.03	0.20	15.1	15.1	15.08	1600
1712871600	15.05	-0.05	-0.33	15.11	15.11	15.05	1200
1712785200	15.1	0.1	0.67	15	15.1	15	50200
1712698800	15	0	0.00	15	15	15	67950
1712612400	15	0	0.00	15	15	15	25100
1712353200	15	0.24	1.63	15	15	14.96	6650
1712266800	14.76	0.32	2.22	14.37	14.81	14.37	2000
1712180400	14.44	0	0.00	14.44	14.44	14.44	0
1712094000	14.44	0.07	0.49	14.44	14.44	14.44	100
1712007600	14.37	-0.05	-0.35	14.37	14.37	14.37	400
1711662000	14.42	0.01	0.07	14.41	14.6	14.41	600
1711575600	14.41	0.16	1.12	14.3	14.45	14.3	51700
1711489200	14.25	0	0.00	14.25	14.25	14.25	0
1711402800	14.25	-0.25	-1.72	14.3	14.3	14.25	401
1711143600	14.5	0	0.00	14.5	14.5	14.5	92
1711057200	14.5	0.13	0.90	14.5	14.5	14.5	700
1710970800	14.37	0.08	0.56	14.25	14.37	14.25	7200
1710884400	14.29	0.1	0.70	14.29	14.29	14.29	3156
1710798000	14.19	0	0.00	14.19	14.19	14.19	600
1710538800	14.19	-0.07	-0.49	14.55	14.55	14.19	5602
1710452400	14.26	-0.23	-1.59	14.45	14.45	14.26	6760
1710366000	14.49	-0.06	-0.41	14.5	14.5	14.49	1200
1710279600	14.55	0.11	0.76	14.45	14.55	14.45	1100
1710193200	14.44	0.18	1.26	14.44	14.44	14.44	579
1709937600	14.26	0.11	0.78	14.24	14.26	14.24	200
1709851200	14.15	-0.01	-0.07	14.15	14.15	14.15	1800
1709764800	14.16	-0.04	-0.28	14.21	14.21	14.16	2130
1709678400	14.2	-0.1	-0.70	14.21	14.21	14.2	600
1709592000	14.3	0.06	0.42	14.24	14.3	14.24	2400
1709332800	14.24	-0.11	-0.77	14.2	14.24	14.2	3703
1709246400	14.35	0	0.00	14.35	14.35	14.35	0
1709160000	14.35	0	0.00	14.35	14.35	14.35	0
1709073600	14.35	0.2	1.41	14.35	14.35	14.35	100
1708987200	14.15	0	0.00	14.15	14.15	14.15	0
1708728000	14.15	0	0.00	14.15	14.15	14.15	0
1708641600	14.15	0.14	1.00	14.16	14.16	14.15	1502
1708555200	14.01	0	0.00	14.01	14.01	14.01	0
1708468800	14.01	0	0.00	14.01	14.01	14.01	0
1708123200	14.01	0	0.00	14.01	14.01	14.01	0
1708036800	14.01	0.02	0.14	14.01	14.01	14.01	200
1707950400	13.99	-0.42	-2.91	14.11	14.11	13.98	4008
1707864000	14.41	0	0.00	14.41	14.41	14.41	0
1707777600	14.41	0	0.00	14.41	14.41	14.41	0
1707518400	14.41	-0.09	-0.62	14.41	14.41	14.41	400
1707432000	14.5	0	0.00	14.52	14.52	14.5	1300
1707345600	14.5	-0.01	-0.07	14.55	14.55	14.5	2800
1707259200	14.51	0	0.00	14.51	14.51	14.51	0
1707172800	14.51	0	0.00	14.51	14.51	14.51	0
1706913600	14.51	0	0.00	14.51	14.51	14.51	0
1706827200	14.51	-0.09	-0.62	14.51	14.51	14.51	100
1706740800	14.6	-0.3	-2.01	14.6	14.6	14.6	700
1706654400	14.9	-0.1	-0.67	14.92	14.92	14.9	61300
1706568000	15	0	0.00	15	15	15	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions