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

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

Get Started

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

Emera Incorporated (EMA.PR.E)

16.83

-0.07

(-0.414201%)

Closed April 25 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
1713994800	16.9	-0.09	-0.53	16.9	16.9	16.9	1000
1713908400	16.99	0	0.00	16.9	16.99	16.9	1000
1713822000	16.99	-0.06	-0.35	17	17	16.99	525
1713562800	17.05	0.06	0.35	17.05	17.05	16.95	1400
1713476400	16.99	0	0.00	16.99	16.99	16.99	619
1713390000	16.99	-0.03	-0.18	17.25	17.25	16.99	1700
1713303600	17.02	-0.13	-0.76	16.97	17.1	16.97	1200
1713217200	17.15	-0.02	-0.12	17.25	17.25	17.15	5200
1712958000	17.17	0.02	0.12	17.15	17.17	17.15	2400
1712871600	17.15	-0.1	-0.58	17.2	17.2	17.15	2354
1712785200	17.25	-0.05	-0.29	17.3	17.3	17.25	1500
1712698800	17.3	-0.05	-0.29	17.3	17.3	17.3	300
1712612400	17.35	-0.05	-0.29	17.4	17.4	17.35	700
1712353200	17.4	0	0.00	17.39	17.4	17.39	300
1712266800	17.4	0	0.00	17.4	17.4	17.4	75
1712180400	17.4	0.05	0.29	17.34	17.4	17.34	1315
1712094000	17.35	-0.05	-0.29	17.44	17.44	17.25	1000
1712007600	17.4	0	0.00	17.35	17.4	17.35	1800
1711662000	17.4	0	0.00	17.4	17.4	17.4	0
1711575600	17.4	-0.25	-1.42	17.39	17.4	17.39	1872
1711489200	17.65	0.4	2.32	17.65	17.65	17.65	125
1711402800	17.25	0	0.00	17.25	17.25	17.25	0
1711143600	17.25	-0.1	-0.58	17.4	17.4	17.25	2300
1711057200	17.35	-0.1	-0.57	17.35	17.35	17.35	100
1710970800	17.45	0.18	1.04	17.45	17.45	17.45	1400
1710884400	17.27	0	0.00	17.27	17.27	17.27	0
1710798000	17.27	-0.18	-1.03	17.5	17.5	17.27	600
1710538800	17.45	-0.06	-0.34	17.65	17.65	17.45	1548
1710452400	17.51	0.01	0.06	17.49	17.65	17.49	1400
1710366000	17.5	0.2	1.16	17.5	17.6	17.5	1700
1710279600	17.3	0	0.00	17.3	17.3	17.3	600
1710193200	17.3	0.15	0.87	17.3	17.3	17.3	500
1709937600	17.15	0	0.00	17.15	17.15	17.15	0
1709851200	17.15	0	0.00	17.07	17.15	17.07	4200
1709764800	17.15	-0.14	-0.81	17.15	17.15	17.15	400
1709678400	17.29	0	0.00	17.29	17.29	17.29	0
1709592000	17.29	0.19	1.11	17.05	17.29	17.05	405
1709332800	17.1	-0.01	-0.06	17.11	17.11	17.1	1050
1709246400	17.11	-0.03	-0.18	17.22	17.22	17.11	1400
1709160000	17.14	-0.06	-0.35	17.19	17.19	17.14	1100
1709073600	17.2	0.08	0.47	17.21	17.21	17.2	500
1708987200	17.12	-0.17	-0.98	17.12	17.12	17.12	200
1708728000	17.29	0.14	0.82	17.33	17.33	17.29	1000
1708641600	17.15	0	0.00	17.15	17.15	17.15	0
1708555200	17.15	0.05	0.29	17.15	17.15	17.15	200
1708468800	17.1	-0.2	-1.16	17.32	17.32	17.1	3000
1708123200	17.3	0	0.00	17.3	17.3	17.3	0
1708036800	17.3	0.1	0.58	17.74	17.74	17.3	1323
1707950400	17.2	-0.05	-0.29	17.2	17.3	17.2	2773
1707864000	17.25	0	0.00	17.35	17.35	17.25	1400
1707777600	17.25	-0.05	-0.29	17.15	17.25	17.15	2500
1707518400	17.3	-0.2	-1.14	17.42	17.42	17.3	1750
1707432000	17.5	-0.2	-1.13	17.5	17.5	17.5	234
1707345600	17.7	0	0.00	17.7	17.7	17.7	0
1707259200	17.7	0	0.00	17.7	17.7	17.7	0
1707172800	17.7	0.05	0.28	17.59	17.7	17.59	6900
1706913600	17.65	0.1	0.57	17.75	17.75	17.65	5100
1706827200	17.55	0	0.00	17.45	17.65	17.45	3200
1706740800	17.55	0.1	0.57	17.48	17.55	17.48	3200
1706654400	17.45	0	0.00	17.45	17.45	17.45	5
1706568000	17.45	0.13	0.75	17.36	17.45	17.35	3185
1706308800	17.32	-0.23	-1.31	17.55	17.55	17.32	4545
1706222400	17.55	0	0.00	17.55	17.6	17.55	1700

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