Emera Inc (PK) Historical Data - EMRAF | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Emera Inc (PK) (EMRAF)
Emera Inc (PK) (EMRAF) Historical

Emera Inc (PK) (EMRAF)

38.93

0.60

( 1.57% )

Updated: 13:28:19

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.322	6.34287587413	36.608	38.947	32.22	1633	37.46183298	CS
4	6.34	19.4538201902	32.59	38.947	32.05	3300	35.16154455	CS
12	2.8625	7.93650793651	36.0675	38.947	32	26270	34.42227505	CS
26	1.6625	4.46099148051	37.2675	39.99	31.85	30224	35.36854357	CS
52	-8.04	-17.1173089206	46.97	57.08	31.85	13874	37.40968131	CS
156	-3.08	-7.33158771721	42.01	57.08	29.3685	10335	38.41404241	CS
260	0	0	0	38.947	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726176540	38.33	0.66	1.77	37.9	38.33	37.9	444
1726090140	37.665	0.15	0.40	37.5225	37.665	37.5225	1272
1726003500	37.5159	-0.39	-1.04	37.56	37.56	37.5159	1167
1725917160	37.91	0.39	1.04	38.03	38.03	37.8	2057
1725658020	37.52	-0.48	-1.26	37.93	37.93	37.52	1769
1725571440	38	-0.07	-0.18	38	38	38	128
1725485040	38.07	0.36	0.96	38.01	38.07	37.854694	756
1725398880	37.7095	0.13	0.34	37.48	37.7095	37.48	949
1725053340	37.58	0.15	0.40	37.44	37.58	37.44	8376
1724966400	37.43	-0.12	-0.32	37.28	37.51	37.28	800
1724880360	37.55	0.05	0.13	37.53	37.55	37.53	584
1724794080	37.5	0.05	0.13	37.4	37.5	37.375	454
1724707740	37.45	0.2	0.54	37.4295	37.51	37.4295	4316
1724448480	37.25	0.25	0.68	37.228	37.5	37.228	2320
1724362140	37	-0.06	-0.17	37.25	37.25	36.988	587
1724275380	37.064	-0.04	-0.10	37.064	37.064	37.064	451
1724188800	37.1	0.41	1.12	36.803	37.1	36.803	2559
1724102880	36.688	0.08	0.22	32.22	36.776	32.22	1706
1723843740	36.608	0.3	0.82	36.608	36.608	36.608	339
1723757220	36.31	0	0.00	36.31	36.31	36.31	0
1723670820	36.31	0.6	1.68	35.8205	36.31	35.8205	1209
1723584360	35.71	-0.08	-0.23	35.75	35.75	35.71	2683
1723497900	35.793	0.19	0.54	35.81	35.83	35.793	858
1723238400	35.6	-0.65	-1.79	35.6	35.76	35.6	610
1723152000	36.25	0.41	1.14	36.25	36.25	36.25	1058
1723065720	35.84	-0.2	-0.55	36.285	36.285	35.8	2559
1722979800	36.04	1.04	2.97	35.47	36.15	35.47	6227
1722893340	35	-0.65	-1.82	35	35	35	949
1722634140	35.65	0.33	0.93	35.72	35.72	35.5	816
1722547620	35.32	-0.79	-2.19	35.394	35.394	35.32	583
1722461340	36.11	0.11	0.31	35	36.19	35	898
1722374820	36	0.62	1.75	35.62	36	35.62	1013
1722288180	35.38	-0.06	-0.17	35.348	35.454	35.348	72039
1722029100	35.44	0.2	0.57	35.601	35.601	35.44	714
1721942400	35.24	0.31	0.89	35.125	35.52	35.125	2393
1721856480	34.93	1.93	5.85	35.094	35.264	34.93	3428
1721770140	33	-1.74	-5.01	33	33	33	784
1721683740	34.74	0.62	1.82	34.32	34.74	34.32	884
1721424180	34.12	-0.2	-0.58	34.12	34.12	34.12	1047
1721337960	34.32	0.12	0.35	34.37	34.436	34.235	1469
1721251320	34.2	0.12	0.34	34.2	34.2	34.2	356
1721164920	34.083	0.3	0.87	33.9527	34.13	33.9527	5369
1721078940	33.788	-0.43	-1.26	33.9128	33.9128	33.788	518
1720819200	34.2201	0.48	1.42	34.13	34.2201	34.12	933
1720733280	33.74	0.23	0.67	33.8872	33.89	33.74	4357
1720646880	33.514	0.16	0.48	33.514	33.514	33.514	380
1720560540	33.354	0.03	0.10	33.365	33.365	33.31	7769
1720473600	33.32	0.1	0.30	33.2815	33.32	33.18	1540
1720214640	33.22	0.02	0.05	33.27	33.3373	33.22	1965
1720041000	33.204	0.71	2.20	33.003	33.229999	33.003	2320
1719955740	32.49	-0.96	-2.87	32.549999	32.747	32.299999	4947
1719868980	33.45	0.07	0.21	33.45	33.46	33.45	1978
1719610020	33.38	0.13	0.38	33.34	33.3815	33.2928	4712
1719523200	33.255	0.05	0.14	33.1295	33.29	33.1295	5646
1719437040	33.21	-0.27	-0.79	32.049999	33.21	32.049999	2077
1719350880	33.475	-0.36	-1.05	33.666	33.666	33.455	7289
1719264540	33.83	1.23	3.77	33.140099	33.83	33.119999	1957
1719005220	32.6	-0.08	-0.24	32.59	32.6	32.59	741
1718918640	32.68	-0.44	-1.34	32.909999	32.909999	32.509999	4270
1718746140	33.1222	-0.03	-0.08	33.06	33.27	32.939999	4259
1718659680	33.15	-0.16	-0.48	33.75	33.75	33	1393
1718400300	33.31	-0.21	-0.63	35.25	35.25	33.31	3122
1718314140	33.52	-0.4	-1.18	33.812	33.812	33.52	1779

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