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

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

Get Started

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

Emera Incorporated (EMA.PR.F)

18.63

0.00

( 0.00% )

Updated: 12:04:13

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	18.63	-0.03	-0.16	18.63	18.63	18.63	1934
1713908400	18.66	0.03	0.16	18.64	18.66	18.64	900
1713822000	18.63	0.01	0.05	18.63	18.63	18.63	300
1713562800	18.62	-0.1	-0.53	18.62	18.62	18.62	4142
1713476400	18.72	0.07	0.38	18.65	18.8	18.65	106668
1713390000	18.65	0	0.00	18.65	18.65	18.65	11700
1713303600	18.65	0.14	0.76	18.55	18.66	18.55	13900
1713217200	18.51	0	0.00	18.51	18.51	18.51	3800
1712958000	18.51	-0.24	-1.28	18.63	18.63	18.51	10311
1712871600	18.75	0.17	0.91	18.73	18.75	18.73	2300
1712785200	18.58	-0.02	-0.11	18.6	18.6	18.56	8961
1712698800	18.6	-0.02	-0.11	18.6	18.6	18.6	2000
1712612400	18.62	0.02	0.11	18.6	18.62	18.6	4600
1712353200	18.6	0	0.00	18.6	18.6	18.6	1100
1712266800	18.6	0.07	0.38	18.53	18.6	18.53	10400
1712180400	18.53	0.01	0.05	18.52	18.53	18.52	7300
1712094000	18.52	-0.05	-0.27	18.57	18.57	18.51	20200
1712007600	18.57	-0.03	-0.16	18.57	18.61	18.57	8990
1711662000	18.6	0.08	0.43	18.55	18.6	18.55	2500
1711575600	18.52	-0.01	-0.05	18.6	18.6	18.52	14000
1711489200	18.53	0.03	0.16	18.52	18.53	18.52	1105
1711402800	18.5	-0.39	-2.06	18.5	18.5	18.5	300
1711143600	18.89	0	0.00	18.72	18.89	18.72	473
1711057200	18.89	0.34	1.83	18.53	18.89	18.52	6400
1710970800	18.55	0	0.00	18.55	18.55	18.55	0
1710884400	18.55	0	0.00	18.6	18.6	18.55	1600
1710798000	18.55	0.02	0.11	18.55	18.55	18.55	500
1710538800	18.53	0.07	0.38	18.53	18.53	18.53	300
1710452400	18.46	-0.14	-0.75	18.5	18.5	18.45	8300
1710366000	18.6	0.2	1.09	18.61	18.61	18.6	2100
1710279600	18.4	0	0.00	18.4	18.4	18.4	0
1710193200	18.4	0	0.00	18.4	18.4	18.4	0
1709937600	18.4	-0.03	-0.16	18.4	18.4	18.4	600
1709851200	18.43	0.04	0.22	18.3	18.43	18.3	1600
1709764800	18.39	-0.11	-0.59	18.32	18.45	18.32	2900
1709678400	18.5	-0.09	-0.48	18.5	18.5	18.5	10400
1709592000	18.59	0.14	0.76	18.4	18.59	18.4	900
1709332800	18.45	0.05	0.27	18.45	18.45	18.45	300
1709246400	18.4	-0.25	-1.34	18.4	18.4	18.4	187
1709160000	18.65	-0.02	-0.11	18.67	18.67	18.65	67900
1709073600	18.67	-0.31	-1.63	18.67	18.67	18.67	200
1708987200	18.98	0	0.00	18.98	18.98	18.98	0
1708728000	18.98	0	0.00	18.98	18.98	18.98	0
1708641600	18.98	-0.02	-0.11	18.98	18.98	18.98	100
1708555200	19	0	0.00	19	19	19	0
1708468800	19	0.34	1.82	18.68	19	18.68	15426
1708123200	18.66	0.01	0.05	18.66	18.66	18.66	800
1708036800	18.65	0	0.00	18.65	18.65	18.65	16600
1707950400	18.65	-0.16	-0.85	18.58	18.65	18.58	8823
1707864000	18.81	0	0.00	18.81	18.81	18.81	0
1707777600	18.81	0.22	1.18	18.81	18.81	18.81	100
1707518400	18.59	-0.01	-0.05	18.64	18.71	18.59	2500
1707432000	18.6	-0.19	-1.01	18.6	18.6	18.6	366
1707345600	18.79	0	0.00	18.79	18.79	18.79	0
1707259200	18.79	-0.24	-1.26	18.95	18.95	18.71	2547
1707172800	19.03	-0.36	-1.86	19.03	19.03	19.03	400
1706913600	19.39	0.39	2.05	19.2	19.39	19.2	7500
1706827200	19	0.2	1.06	18.5	19.12	18.5	42350
1706740800	18.8	-0.43	-2.24	18.97	19	18.8	1100
1706654400	19.23	0	0.00	19.23	19.23	19.23	0
1706568000	19.23	-0.02	-0.10	19.18	19.23	19.18	14632
1706308800	19.25	0	0.00	19.25	19.25	19.25	0
1706222400	19.25	-0.65	-3.27	19.25	19.25	19.25	2200

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