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

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Emera Incorporated (EMA.PR.H)

21.25

0.00

(0.00%)

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	21.25	0	0.00	21.25	21.25	21.25	0
1713390000	21.25	-0.08	-0.38	21.25	21.25	21.25	110
1713303600	21.33	-0.2	-0.93	21.59	21.59	21.14	3131
1713217200	21.53	-0.27	-1.24	21.9	22.15	21.53	4750
1712958000	21.8	-0.12	-0.55	21.83	21.83	21.8	3830
1712871600	21.92	-0.26	-1.17	22	22	21.92	1090
1712785200	22.18	-0.02	-0.09	22.11	22.18	21.92	2600
1712698800	22.2	-0.26	-1.16	22.16	22.2	22.1	4100
1712612400	22.46	0.46	2.09	22.25	22.46	22.25	850
1712353200	22	0	0.00	22	22.1	21.97	5825
1712266800	22	-0.18	-0.81	22.12	22.12	22	2700
1712180400	22.18	-0.07	-0.31	22.25	22.25	22.17	3222
1712094000	22.25	0.15	0.68	22.16	22.25	22.16	3500
1712007600	22.1	0	0.00	22.1	22.1	22.1	0
1711662000	22.1	0.15	0.68	22	22.26	22	3250
1711575600	21.95	-0.32	-1.44	22.25	22.25	21.95	2050
1711489200	22.27	0	0.00	22.27	22.27	22.27	90
1711402800	22.27	0.32	1.46	22.21	22.27	22.21	845
1711143600	21.95	-0.03	-0.14	21.95	22.15	21.95	5076
1711057200	21.98	-0.07	-0.32	21.83	21.98	21.83	2350
1710970800	22.05	0.15	0.68	22.05	22.05	22.05	100
1710884400	21.9	0.17	0.78	21.73	21.9	21.67	2200
1710798000	21.73	0.23	1.07	21.7	21.73	21.5	3590
1710538800	21.5	-0.09	-0.42	21.7	21.7	21.5	800
1710452400	21.59	-0.15	-0.69	21.5	21.59	21.45	4980
1710366000	21.74	0.24	1.12	21.45	21.74	21.4	7200
1710279600	21.5	0	0.00	21.5	21.5	21.5	200
1710193200	21.5	-0.25	-1.15	21.75	21.75	21.15	3967
1709937600	21.75	0	0.00	21.62	21.75	21.6	5300
1709851200	21.75	-0.3	-1.36	22.05	22.05	21.75	2800
1709764800	22.05	0.55	2.56	21.7	22.05	21.7	3368
1709678400	21.5	-0.2	-0.92	21.95	21.95	21.5	3912
1709592000	21.7	0.35	1.64	21.68	21.7	21.68	1700
1709332800	21.35	-0.1	-0.47	21.45	21.45	21.32	1465
1709246400	21.45	0.16	0.75	21.41	21.45	21.29	1878
1709160000	21.29	-0.01	-0.05	21.26	21.32	21.26	2700
1709073600	21.3	0.06	0.28	21.24	21.35	21.24	4350
1708987200	21.24	-0.06	-0.28	22.49	22.49	21.24	3800
1708728000	21.3	-0.25	-1.16	21.74	21.74	21.3	3997
1708641600	21.55	0.11	0.51	21.45	21.55	21.45	2800
1708555200	21.44	0.07	0.33	21.4	21.68	21.37	2900
1708468800	21.37	0.07	0.33	21.5	21.5	21.37	6750
1708123200	21.3	-0.5	-2.29	21.52	21.52	21.3	5701
1708036800	21.8	0.29	1.35	21.92	21.92	21.8	300
1707950400	21.51	-0.39	-1.78	21.75	21.75	21.51	1670
1707864000	21.9	0.06	0.27	21.82	21.9	21.55	3400
1707777600	21.84	-0.06	-0.27	22	22	21.84	2600
1707518400	21.9	-0.02	-0.09	22	22	21.85	3935
1707432000	21.92	-0.34	-1.53	21.93	21.93	21.92	500
1707345600	22.26	0.16	0.72	21.91	22.26	21.91	518
1707259200	22.1	-0.2	-0.90	22.1	22.1	22.1	1300
1707172800	22.3	0.1	0.45	22.2	22.3	22.2	700
1706913600	22.2	0.18	0.82	22	22.21	22	2300
1706827200	22.02	0.22	1.01	22.1	22.23	22.02	1955
1706740800	21.8	-0.69	-3.07	22.15	22.3	21.8	12120
1706654400	22.49	0.03	0.13	22.42	22.49	22.4	2164
1706568000	22.46	0.28	1.26	22.3	22.46	22	8756
1706308800	22.18	0.28	1.28	21.9	22.27	21.9	6548
1706222400	21.9	-0.06	-0.27	21.96	21.96	21.85	5512
1706136000	21.96	0	0.00	21.96	21.96	21.9	9635
1706049600	21.96	0.28	1.29	21.9	21.96	21.9	6300
1705963200	21.68	-0.26	-1.19	21.96	21.96	21.68	9400
1705704000	21.94	0.17	0.78	21.83	21.94	21.66	10948

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