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

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Emera Incorporated (EMA.PR.B)

16.95

-0.07

(-0.411281%)

Closed April 19 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
1713476400	17.02	0.22	1.31	17.12	17.12	17.02	900
1713390000	16.8	0	0.00	16.8	16.8	16.8	16
1713303600	16.8	0.02	0.12	16.78	16.8	16.78	1077
1713217200	16.78	-0.01	-0.06	16.78	16.78	16.78	900
1712958000	16.79	0.24	1.45	16.559999	16.79	16.559999	1201
1712871600	16.55	0.05	0.30	16.55	16.55	16.55	300
1712785200	16.5	0	0.00	16.55	16.55	16.5	5500
1712698800	16.5	0	0.00	16.5	16.5	16.5	290
1712612400	16.5	0	0.00	16.5	16.5	16.379999	7035
1712353200	16.5	0	0.00	16.5	16.5	16.5	500
1712266800	16.5	0	0.00	16.5	16.5	16.5	269
1712180400	16.5	0	0.00	16.399999	16.5	16.399999	2029
1712094000	16.5	0	0.00	16.5	16.5	16.5	200
1712007600	16.5	0.07	0.43	16.44	16.5	16.42	2025
1711662000	16.43	-0.01	-0.06	16.44	16.44	16.43	400
1711575600	16.44	0.01	0.06	16.399999	16.44	16.34	2400
1711489200	16.43	0	0.00	16.25	16.43	16.25	1200
1711402800	16.43	-0.01	-0.06	16.43	16.43	16.43	300
1711143600	16.44	0.04	0.24	16.44	16.44	16.44	101
1711057200	16.399999	0.3	1.86	16.39	16.399999	16.39	1753
1710970800	16.1	0	0.00	16.1	16.1	16.1	0
1710884400	16.1	-0.08	-0.49	16.1	16.1	16.1	400
1710798000	16.18	0	0.00	16.25	16.25	16.18	1000
1710538800	16.18	-0.07	-0.43	16.18	16.18	16.18	579
1710452400	16.25	-0.1	-0.61	16.25	16.25	16.25	550
1710366000	16.35	0.15	0.93	16.35	16.35	16.35	200
1710279600	16.2	0.14	0.87	16.21	16.21	16.2	578
1710193200	16.059999	0.01	0.06	16.21	16.21	16.059999	1000
1709937600	16.05	0	0.00	16.05	16.05	16.05	0
1709851200	16.05	0	0.00	16.05	16.05	16.05	0
1709764800	16.05	-0.2	-1.23	16.2	16.2	16.05	1325
1709678400	16.25	-0.05	-0.31	16.25	16.25	16.25	174
1709592000	16.3	0	0.00	16.25	16.3	16.25	231
1709332800	16.3	0.05	0.31	16.2	16.3	16.2	2760
1709246400	16.25	0	0.00	16.25	16.25	16.25	0
1709160000	16.25	-0.2	-1.22	16.25	16.25	16.25	1100
1709073600	16.45	0.06	0.37	16.86	16.86	16.45	1000
1708987200	16.39	0	0.00	16.39	16.39	16.39	0
1708728000	16.39	0	0.00	16.39	16.39	16.39	0
1708641600	16.39	-0.01	-0.06	16.26	16.39	16.26	700
1708555200	16.399999	0.06	0.37	16.26	16.399999	16.26	650
1708468800	16.34	-0.5	-2.97	16.35	16.35	16.34	429
1708123200	16.84	0.44	2.68	16.84	16.84	16.84	101
1708036800	16.399999	0	0.00	16.399999	16.399999	16.399999	203
1707950400	16.399999	0.06	0.37	16.399999	16.399999	16.399999	300
1707864000	16.34	-0.34	-2.04	16.579999	16.579999	16.34	200
1707777600	16.68	0.08	0.48	16.6	16.68	16.579999	1250
1707518400	16.6	0	0.00	16.6	16.6	16.6	0
1707432000	16.6	-0.1	-0.60	16.51	16.6	16.51	800
1707345600	16.7	0	0.00	16.7	16.7	16.7	0
1707259200	16.7	0	0.00	16.649999	16.7	16.649999	3200
1707172800	16.7	-0.3	-1.76	16.7	16.7	16.7	412
1706913600	17	0.2	1.19	17.08	17.08	17	2915
1706827200	16.8	0.05	0.30	16.78	16.8	16.78	750
1706740800	16.75	-0.25	-1.47	16.79	16.9	16.649999	4147
1706654400	17	0.14	0.83	16.86	17	16.86	1510
1706568000	16.86	0.08	0.48	16.9	16.9	16.86	500
1706308800	16.78	0.18	1.08	16.78	16.78	16.78	300
1706222400	16.6	-0.18	-1.07	16.23	16.6	16.2	2700
1706136000	16.78	0.18	1.08	16.649999	16.78	16.649999	1900
1706049600	16.6	0	0.00	16.6	16.6	16.6	100
1705963200	16.6	0.35	2.15	16.5	16.6	16.5	6877
1705704000	16.25	0.24	1.50	16.25	16.25	16.25	3700

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