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

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Emera Incorporated (EMA.PR.L)

17.09

0.00

( 0.00% )

Updated: 13:22:14

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
1714081200	17.09	0.13	0.77	17.08	17.25	17.08	12504
1713994800	16.96	-0.19	-1.11	17.1	17.15	16.96	10345
1713908400	17.15	0	0.00	17.24	17.24	17.15	1381
1713822000	17.15	0.07	0.41	17.15	17.15	17.15	100
1713562800	17.08	-0.17	-0.99	17.14	17.15	17.08	11458
1713476400	17.25	0	0.00	17.25	17.25	17.25	0
1713390000	17.25	-0.03	-0.17	17.25	17.25	17.25	100
1713303600	17.28	-0.02	-0.12	17.3	17.3	17.28	688
1713217200	17.3	0	0.00	17.35	17.45	17.3	4300
1712958000	17.3	-0.15	-0.86	17.4	17.4	17.3	1700
1712871600	17.45	0	0.00	17.45	17.45	17.45	1400
1712785200	17.45	-0.2	-1.13	17.65	17.65	17.45	3400
1712698800	17.65	0.02	0.11	17.65	17.65	17.65	600
1712612400	17.63	-0.13	-0.73	17.63	17.63	17.63	200
1712353200	17.76	0.17	0.97	17.75	17.76	17.75	400
1712266800	17.59	-0.16	-0.90	17.63	17.63	17.59	794
1712180400	17.75	0	0.00	17.75	17.75	17.75	0
1712094000	17.75	-0.03	-0.17	17.75	17.75	17.75	200
1712007600	17.78	-0.04	-0.22	17.95	17.95	17.78	1600
1711662000	17.82	-0.03	-0.17	17.82	17.82	17.82	10600
1711575600	17.85	-0.08	-0.45	17.86	17.86	17.85	4139
1711489200	17.93	0.09	0.50	17.95	17.95	17.93	298
1711402800	17.84	0	0.00	17.84	17.84	17.84	0
1711143600	17.84	0	0.00	17.84	17.84	17.84	86
1711057200	17.84	0.13	0.73	17.84	17.84	17.84	175
1710970800	17.71	-0.04	-0.23	17.7	17.72	17.7	2350
1710884400	17.75	0.06	0.34	17.72	17.75	17.72	900
1710798000	17.69	-0.01	-0.06	17.65	17.7	17.65	1000
1710538800	17.7	0.14	0.80	17.71	17.71	17.7	1200
1710452400	17.56	0.01	0.06	17.56	17.56	17.56	500
1710366000	17.55	0.1	0.57	17.62	17.98	17.55	2000
1710279600	17.45	0.05	0.29	17.46	17.46	17.45	1600
1710193200	17.4	-0.01	-0.06	17.49	17.49	17.4	900
1709937600	17.41	-0.09	-0.51	17.51	17.51	17.41	1500
1709851200	17.5	0.05	0.29	17.45	17.5	17.42	3300
1709764800	17.45	0.15	0.87	17.4	17.45	17.4	1000
1709678400	17.3	0	0.00	17.3	17.3	17.3	0
1709592000	17.3	-0.09	-0.52	17.3	17.3	17.3	100
1709332800	17.39	0.04	0.23	17.35	17.39	17.35	1800
1709246400	17.35	0	0.00	17.35	17.35	17.35	300
1709160000	17.35	0	0.00	17.35	17.35	17.3	1600
1709073600	17.35	0	0.00	17.35	17.4	17.35	400
1708987200	17.35	0	0.00	17.39	17.39	17.35	3600
1708728000	17.35	0.09	0.52	17.36	17.36	17.35	1500
1708641600	17.26	0	0.00	17.26	17.26	17.26	0
1708555200	17.26	-0.17	-0.98	17.44	17.44	17.21	3500
1708468800	17.43	-0.06	-0.34	17.37	17.43	17.35	2800
1708123200	17.49	-0.01	-0.06	17.51	17.51	17.49	1350
1708036800	17.5	0.13	0.75	17.4	17.5	17.4	700
1707950400	17.37	0.01	0.06	17.37	17.37	17.37	100
1707864000	17.36	0.03	0.17	17.36	17.36	17.36	200
1707777600	17.33	-0.1	-0.57	17.42	17.42	17.33	1000
1707518400	17.43	-0.24	-1.36	17.66	17.66	17.43	8600
1707432000	17.67	0.14	0.80	17.65	17.67	17.65	2352
1707345600	17.53	0	0.00	17.53	17.53	17.53	0
1707259200	17.53	-0.27	-1.52	17.82	17.82	17.53	8142
1707172800	17.8	0.01	0.06	17.8	17.8	17.8	500
1706913600	17.79	-0.01	-0.06	17.81	17.81	17.75	3400
1706827200	17.8	0.2	1.14	17.61	17.81	17.6	15884
1706740800	17.6	-0.1	-0.56	17.58	17.62	17.55	19515
1706654400	17.7	0	0.00	17.7	17.7	17.65	8800
1706568000	17.7	0.12	0.68	17.61	17.7	17.55	8881
1706308800	17.58	0.01	0.06	17.57	17.6	17.55	5208

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