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

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Emera Incorporated (EMA.PR.C)

21.20

-0.10

(-0.469484%)

Closed April 20 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
1713562800	21.2	-0.1	-0.47	21.26	21.35	21.19	16718
1713476400	21.3	0.05	0.24	21.3	21.4	21.3	2200
1713390000	21.25	0	0.00	21.25	21.4	21.25	1900
1713303600	21.25	-0.01	-0.05	21.31	21.31	21.25	815
1713217200	21.26	-0.2	-0.93	21.42	21.42	21.25	2000
1712958000	21.46	-0.12	-0.56	21.58	21.6	21.46	715
1712871600	21.58	-0.16	-0.74	21.49	21.58	21.49	3085
1712785200	21.74	0.29	1.35	21.35	21.74	21.35	1400
1712698800	21.45	0.04	0.19	21.45	21.65	21.45	700
1712612400	21.41	0	0.00	21.41	21.41	21.41	0
1712353200	21.41	-0.04	-0.19	21.4	21.41	21.4	1100
1712266800	21.45	0	0.00	21.59	21.59	21.45	4034
1712180400	21.45	0.05	0.23	21.6	21.6	21.45	3400
1712094000	21.4	-0.2	-0.93	21.58	21.58	21.4	1000
1712007600	21.6	0.13	0.61	21.45	21.68	21.45	3525
1711662000	21.47	0.04	0.19	21.4	21.47	21.28	7787
1711575600	21.43	0.03	0.14	21.29	21.43	21.29	911
1711489200	21.4	-0.05	-0.23	21.23	21.4	21.23	900
1711402800	21.45	0.24	1.13	21.45	21.45	21.45	1900
1711143600	21.21	-0.33	-1.53	21.5	21.5	21.21	8565
1711057200	21.54	0.09	0.42	21.45	21.55	21.45	890
1710970800	21.45	0.02	0.09	21.44	21.5	21.44	1900
1710884400	21.43	0.13	0.61	21.18	21.5	21.18	6463
1710798000	21.3	-0.16	-0.75	21.3	21.3	21.3	400
1710538800	21.46	0.13	0.61	21.45	21.46	21.45	400
1710452400	21.33	-0.13	-0.61	21	21.33	21	1487
1710366000	21.46	0.02	0.09	21.26	21.46	21.26	1000
1710279600	21.44	0.24	1.13	21.2	21.44	21.2	3740
1710193200	21.2	0.06	0.28	21.15	21.2	21.15	1500
1709937600	21.14	0.03	0.14	21	21.14	20.95	1100
1709851200	21.11	-0.2	-0.94	21.13	21.13	21.1	2870
1709764800	21.31	0.15	0.71	21.16	21.31	21.16	3547
1709678400	21.16	0.06	0.28	21.1	21.16	21.1	1700
1709592000	21.1	0.1	0.48	21	21.2	21	10100
1709332800	21	0	0.00	20.9	21	20.9	5030
1709246400	21	0	0.00	21	21	21	500
1709160000	21	-0.07	-0.33	21.07	21.07	21	2000
1709073600	21.07	-0.01	-0.05	21.07	21.07	21.07	100
1708987200	21.08	-0.01	-0.05	21.13	21.13	21.08	1100
1708728000	21.09	-0.18	-0.85	21.27	21.27	21.09	5318
1708641600	21.27	-0.2	-0.93	21.07	21.4	21.07	2200
1708555200	21.47	0.22	1.04	21.27	21.47	21.25	5100
1708468800	21.25	0.05	0.24	21.42	21.42	21.07	1800
1708123200	21.2	0.05	0.24	21.2	21.2	21.2	309
1708036800	21.15	-0.13	-0.61	21.3	21.3	21.15	3127
1707950400	21.28	0.03	0.14	21.3	21.3	21.05	4700
1707864000	21.25	-0.25	-1.16	21.6	21.6	21.25	3150
1707777600	21.5	-0.05	-0.23	21.49	21.5	21.49	309
1707518400	21.55	0	0.00	21.6	21.6	21.55	1700
1707432000	21.55	0.35	1.65	21.93	21.93	21.5	1846
1707345600	21.2	0	0.00	21.2	21.2	21.2	0
1707259200	21.2	-0.6	-2.75	22	22	21.2	11785
1707172800	21.8	0	0.00	21.8	21.8	21.8	0
1706913600	21.8	0	0.00	21.8	21.8	21.65	6700
1706827200	21.8	0.29	1.35	21.51	21.8	21.4	7227
1706740800	21.51	-0.49	-2.23	21.71	21.91	21.51	9287
1706654400	22	0.01	0.05	21.99	22	21.95	3400
1706568000	21.99	0.24	1.10	21.7	21.99	21.6	5027
1706308800	21.75	0.13	0.60	21.75	21.75	21.6	2000
1706222400	21.62	-0.17	-0.78	21.8	21.8	21.62	2354
1706136000	21.79	0.14	0.65	21.6	21.79	21.6	8081
1706049600	21.65	0.15	0.70	21.49	21.65	21.49	6439
1705963200	21.5	-0.06	-0.28	21.58	21.65	21.5	5775

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