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

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Emera Incorporated (EMA.PR.J)

20.25

0.00

( 0.00% )

Updated: 09:32:30

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
1714167600	20.25	-0.06	-0.30	20.25	20.25	20.25	2500
1714081200	20.31	0.06	0.30	20.32	20.32	20.31	300
1713994800	20.25	0	0.00	20.25	20.25	20.25	3106
1713908400	20.25	-0.05	-0.25	20.3	20.3	20.25	400
1713822000	20.3	0	0.00	20.3	20.3	20.3	1815
1713562800	20.3	0	0.00	20.33	20.33	20.3	5103
1713476400	20.3	-0.06	-0.29	20.3	20.37	20.3	1400
1713390000	20.36	0.1	0.49	20.36	20.36	20.36	100
1713303600	20.26	0.32	1.60	20.23	20.26	20.23	695
1713217200	19.94	-0.11	-0.55	20.1	20.1	19.94	9600
1712958000	20.05	-0.07	-0.35	20.12	20.12	20.05	3756
1712871600	20.12	-0.08	-0.40	20.055	20.12	20.055	2797
1712785200	20.2	0.15	0.75	20.2	20.2	20.2	900
1712698800	20.05	0	0.00	20.05	20.05	20.05	400
1712612400	20.05	-0.08	-0.40	20.05	20.05	20.05	200
1712353200	20.13	0	0.00	20.13	20.13	20.13	0
1712266800	20.13	-0.05	-0.25	20.2	20.2	20.13	3570
1712180400	20.18	-0.26	-1.27	20.25	20.25	20.15	5443
1712094000	20.44	0.12	0.59	20.25	20.44	20.25	1000
1712007600	20.32	0	0.00	20.32	20.32	20.32	0
1711662000	20.32	0.07	0.35	20.26	20.32	20.25	1423
1711575600	20.25	-0.05	-0.25	20.25	20.25	20.25	1100
1711489200	20.3	0.05	0.25	20.3	20.3	20.3	381
1711402800	20.25	0	0.00	20.25	20.25	20.25	0
1711143600	20.25	0	0.00	20.25	20.25	20.25	0
1711057200	20.25	0.05	0.25	20.15	20.25	20.15	5200
1710970800	20.2	-0.05	-0.25	20.2	20.2	20.2	700
1710884400	20.25	0.05	0.25	20.11	20.25	20.11	23574
1710798000	20.2	0	0.00	20.2	20.2	20.2	0
1710538800	20.2	0	0.00	20.2	20.2	20.2	0
1710452400	20.2	0.21	1.05	20.13	20.2	20.13	3157
1710366000	19.99	-0.06	-0.30	20.04	20.07	19.99	21100
1710279600	20.05	0	0.00	20.05	20.05	20.05	0
1710193200	20.05	0.05	0.25	20.04	20.05	20.04	1000
1709937600	20	-0.15	-0.74	19.26	20	19.26	3500
1709851200	20.15	0	0.00	20.15	20.15	20.15	0
1709764800	20.15	0.03	0.15	20.15	20.15	20.15	35000
1709678400	20.12	0	0.00	20.12	20.12	20.12	49
1709592000	20.12	0.08	0.40	20.12	20.12	20.12	500
1709332800	20.04	-0.21	-1.04	20.15	20.15	20.04	500
1709246400	20.25	0.23	1.15	20.23	20.25	20.15	1500
1709160000	20.02	-0.13	-0.65	20.05	20.06	20.02	11900
1709073600	20.15	0	0.00	20.15	20.15	20.15	0
1708987200	20.15	-0.04	-0.20	20.15	20.15	20.15	100
1708728000	20.19	-0.31	-1.51	20.19	20.19	20.19	2500
1708641600	20.5	0	0.00	20.5	20.5	20.5	0
1708555200	20.5	0.05	0.24	20.5	20.5	20.5	200
1708468800	20.45	-0.5	-2.39	20.45	20.45	20.45	200
1708123200	20.95	-0.37	-1.74	21	21	20.95	1300
1708036800	21.32	0.82	4.00	20.75	21.32	20.65	2400
1707950400	20.5	0	0.00	20.5	20.5	20.5	0
1707864000	20.5	0.05	0.24	20.5	20.5	20.5	20350
1707777600	20.45	0.05	0.25	20.45	20.45	20.45	100
1707518400	20.4	-0.06	-0.29	20.4	20.4	20.4	100
1707432000	20.46	-0.58	-2.76	20.46	20.46	20.46	206
1707345600	21.04	0	0.00	21.04	21.04	21.04	0
1707259200	21.04	0.68	3.34	20.4	21.04	20.4	3560
1707172800	20.36	-0.14	-0.68	20.4	20.4	20.36	950
1706913600	20.5	0.05	0.24	20.5	20.5	20.5	900
1706827200	20.45	0.21	1.04	20.09	20.45	20.09	5814
1706740800	20.24	-0.06	-0.30	20	20.24	20	2000
1706654400	20.3	-0.01	-0.05	20.1	20.3	20.1	1300
1706568000	20.31	-0.18	-0.88	20.2	20.31	20.2	3494

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